31,650$
-2,16%
Echtzeit-Aktienkurs United Bankshares
Bid:
Ask:
Aktienkurse zur United Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,28 | 31,88 | 30,51 | 31,65 | -2,16% | 1.562.025,00 |
| 03.04.2025 | 33,32 | 34,00 | 32,29 | 32,35 | -6,80% | 1.283.044,00 |
| 02.04.2025 | 34,02 | 34,76 | 33,96 | 34,71 | 0,81% | 741.860,00 |
| 01.04.2025 | 34,45 | 34,69 | 34,11 | 34,43 | -0,69% | 809.177,00 |
| 31.03.2025 | 34,06 | 34,85 | 33,92 | 34,67 | 0,78% | 933.935,00 |
| 28.03.2025 | 34,75 | 35,03 | 34,22 | 34,40 | -1,32% | 597.704,00 |
| 27.03.2025 | 35,14 | 35,27 | 34,75 | 34,86 | -0,51% | 527.276,00 |
| 26.03.2025 | 35,26 | 35,62 | 34,97 | 35,04 | -0,14% | 503.444,00 |
| 25.03.2025 | 35,40 | 35,64 | 35,07 | 35,09 | -0,59% | 663.449,00 |
| 24.03.2025 | 35,01 | 35,46 | 34,59 | 35,30 | 2,68% | 1.097.884,00 |
| 21.03.2025 | 34,57 | 34,87 | 34,33 | 34,38 | -0,95% | 3.550.733,00 |
| 20.03.2025 | 34,79 | 35,48 | 34,67 | 34,71 | -1,31% | 694.817,00 |
| 19.03.2025 | 34,81 | 35,51 | 34,78 | 35,17 | 0,80% | 733.555,00 |
| 18.03.2025 | 34,63 | 35,00 | 34,57 | 34,89 | 0,09% | 733.107,00 |
| 17.03.2025 | 34,58 | 35,04 | 34,51 | 34,86 | 0,87% | 644.981,00 |
| 14.03.2025 | 34,09 | 34,58 | 33,87 | 34,56 | 1,56% | 590.336,00 |
| 13.03.2025 | 34,26 | 34,76 | 33,98 | 34,03 | -0,56% | 548.763,00 |
| 12.03.2025 | 34,21 | 34,54 | 33,81 | 34,22 | 0,50% | 802.143,00 |
| 11.03.2025 | 34,49 | 34,70 | 33,95 | 34,05 | -1,10% | 975.954,00 |
| 10.03.2025 | 34,74 | 35,06 | 34,22 | 34,43 | -1,85% | 1.028.134,00 |
| 07.03.2025 | 35,10 | 35,29 | 34,60 | 35,08 | -0,43% | 659.053,00 |
| 06.03.2025 | 35,01 | 35,37 | 34,67 | 35,23 | -0,28% | 707.336,00 |
| 05.03.2025 | 35,23 | 35,78 | 34,82 | 35,33 | 0,27% | 670.720,00 |
| 04.03.2025 | 35,80 | 35,92 | 34,77 | 35,24 | -2,31% | 1.042.414,00 |
| 03.03.2025 | 36,22 | 36,84 | 35,82 | 36,07 | -0,22% | 799.604,00 |
| 28.02.2025 | 35,96 | 36,29 | 35,70 | 36,15 | 1,12% | 821.491,00 |
| 27.02.2025 | 35,43 | 35,80 | 35,25 | 35,75 | 1,05% | 892.207,00 |
| 26.02.2025 | 35,44 | 35,53 | 34,92 | 35,38 | 0,00% | 2.265.313,00 |
| 25.02.2025 | 35,87 | 35,88 | 35,31 | 35,38 | 0,17% | 1.341.593,00 |
| 24.02.2025 | 35,92 | 36,03 | 35,32 | 35,32 | -0,56% | 698.956,00 |
| 21.02.2025 | 37,03 | 37,07 | 35,42 | 35,52 | -3,40% | 1.263.960,00 |
| 20.02.2025 | 37,54 | 37,65 | 36,65 | 36,77 | -2,60% | 748.037,00 |
| 19.02.2025 | 37,70 | 38,00 | 37,49 | 37,75 | -1,13% | 542.082,00 |
| 18.02.2025 | 37,85 | 38,42 | 37,75 | 38,18 | 0,66% | 512.893,00 |
| 14.02.2025 | 38,50 | 38,87 | 37,78 | 37,93 | -0,89% | 341.359,00 |
| 13.02.2025 | 38,09 | 38,32 | 37,80 | 38,27 | 1,14% | 402.965,00 |
| 12.02.2025 | 38,41 | 38,54 | 37,75 | 37,84 | -2,95% | 478.991,00 |
| 11.02.2025 | 38,07 | 39,00 | 38,07 | 38,99 | 1,77% | 381.158,00 |
| 10.02.2025 | 38,70 | 38,78 | 38,07 | 38,31 | -0,75% | 444.713,00 |
| 07.02.2025 | 39,16 | 39,16 | 38,11 | 38,60 | -1,71% | 404.993,00 |
| 06.02.2025 | 38,95 | 39,29 | 38,64 | 39,27 | 1,34% | 394.874,00 |
| 05.02.2025 | 38,62 | 38,76 | 38,21 | 38,75 | 0,75% | 407.485,00 |
| 04.02.2025 | 37,41 | 38,49 | 37,41 | 38,46 | 2,31% | 491.425,00 |
| 03.02.2025 | 37,71 | 38,26 | 37,17 | 37,59 | -2,36% | 479.379,00 |
| 31.01.2025 | 38,43 | 38,87 | 38,24 | 38,50 | 0,08% | 1.215.830,00 |
| 30.01.2025 | 38,67 | 38,87 | 38,01 | 38,47 | 0,42% | 475.833,00 |
| 29.01.2025 | 38,25 | 38,81 | 37,93 | 38,31 | -0,42% | 606.271,00 |
| 28.01.2025 | 38,68 | 39,17 | 38,47 | 38,47 | -1,11% | 668.329,00 |
| 27.01.2025 | 38,81 | 39,56 | 38,59 | 38,90 | 1,30% | 748.904,00 |
| 24.01.2025 | 38,34 | 38,61 | 37,66 | 38,40 | 0,16% | 634.641,00 |
| 23.01.2025 | 38,10 | 38,52 | 38,05 | 38,34 | 0,08% | 800.218,00 |
| 22.01.2025 | 38,42 | 38,63 | 38,02 | 38,31 | -1,11% | 496.952,00 |
| 21.01.2025 | 38,88 | 39,29 | 38,59 | 38,74 | 0,55% | 498.475,00 |
| 17.01.2025 | 38,66 | 38,66 | 38,03 | 38,53 | 1,13% | 618.953,00 |
| 16.01.2025 | 37,95 | 38,26 | 37,77 | 38,10 | -0,18% | 714.431,00 |
| 15.01.2025 | 39,09 | 39,09 | 37,92 | 38,17 | 1,30% | 430.391,00 |
| 14.01.2025 | 36,61 | 37,70 | 36,42 | 37,68 | 3,80% | 586.536,00 |
| 13.01.2025 | 35,56 | 36,39 | 35,49 | 36,30 | 1,57% | 484.174,00 |
| 10.01.2025 | 36,06 | 36,19 | 35,29 | 35,74 | -3,20% | 688.350,00 |
| 08.01.2025 | 36,48 | 37,16 | 36,37 | 36,92 | 0,30% | 459.002,00 |
| 07.01.2025 | 37,42 | 37,61 | 36,36 | 36,81 | -1,31% | 643.778,00 |
| 06.01.2025 | 37,34 | 38,15 | 37,15 | 37,30 | -0,05% | 499.696,00 |
| 03.01.2025 | 37,19 | 37,39 | 36,48 | 37,32 | 0,76% | 344.729,00 |
| 02.01.2025 | 37,85 | 38,09 | 36,93 | 37,04 | -1,36% | 560.478,00 |
| 31.12.2024 | 37,88 | 38,32 | 37,48 | 37,55 | -0,24% | 417.228,00 |
| 30.12.2024 | 37,68 | 37,96 | 37,38 | 37,64 | -0,61% | 301.319,00 |
| 27.12.2024 | 38,07 | 38,46 | 37,52 | 37,87 | -1,51% | 380.682,00 |
| 26.12.2024 | 38,00 | 38,52 | 37,83 | 38,45 | 0,31% | 277.927,00 |
| 24.12.2024 | 38,07 | 38,37 | 37,80 | 38,33 | 1,03% | 216.262,00 |
| 23.12.2024 | 37,69 | 38,04 | 37,57 | 37,94 | -0,13% | 496.109,00 |
| 20.12.2024 | 37,15 | 38,52 | 37,15 | 37,99 | 1,33% | 1.234.544,00 |
| 19.12.2024 | 38,08 | 38,92 | 37,43 | 37,49 | -0,72% | 715.535,00 |
| 18.12.2024 | 40,29 | 40,42 | 37,56 | 37,76 | -5,62% | 834.822,00 |
| 17.12.2024 | 40,71 | 41,13 | 39,95 | 40,01 | -2,49% | 493.798,00 |
| 16.12.2024 | 40,58 | 41,13 | 40,42 | 41,03 | 0,89% | 541.366,00 |
| 13.12.2024 | 40,64 | 40,85 | 40,21 | 40,67 | -1,12% | 424.736,00 |
| 12.12.2024 | 41,35 | 41,55 | 40,98 | 41,13 | -0,89% | 412.363,00 |
| 11.12.2024 | 41,82 | 41,99 | 41,42 | 41,50 | 0,48% | 475.948,00 |
| 10.12.2024 | 41,43 | 41,95 | 40,83 | 41,30 | -0,12% | 418.717,00 |
| 09.12.2024 | 41,92 | 41,93 | 41,30 | 41,35 | -0,82% | 341.727,00 |
| 06.12.2024 | 42,00 | 42,20 | 41,27 | 41,69 | 0,22% | 450.546,00 |
| 05.12.2024 | 42,07 | 42,40 | 41,54 | 41,60 | -0,81% | 382.535,00 |
| 04.12.2024 | 41,51 | 42,05 | 41,41 | 41,94 | 0,99% | 379.862,00 |
| 03.12.2024 | 42,13 | 42,35 | 41,44 | 41,53 | -1,21% | 400.298,00 |
| 02.12.2024 | 42,48 | 42,66 | 41,62 | 42,04 | -0,54% | 669.275,00 |
| 29.11.2024 | 42,83 | 42,83 | 41,94 | 42,27 | -0,52% | 435.313,00 |
| 27.11.2024 | 43,14 | 43,50 | 42,41 | 42,49 | -0,89% | 389.976,00 |
| 26.11.2024 | 42,98 | 43,37 | 42,71 | 42,87 | -0,97% | 425.042,00 |
| 25.11.2024 | 43,41 | 44,43 | 43,21 | 43,29 | 1,12% | 753.582,00 |
| 22.11.2024 | 41,93 | 42,88 | 41,93 | 42,81 | 3,41% | 486.556,00 |
| 20.11.2024 | 41,64 | 41,90 | 40,93 | 41,40 | -1,12% | 359.028,00 |
| 19.11.2024 | 41,25 | 41,95 | 39,52 | 41,87 | -0,26% | 451.032,00 |
| 18.11.2024 | 42,14 | 42,52 | 41,65 | 41,98 | -0,57% | 403.777,00 |
| 15.11.2024 | 42,53 | 42,72 | 41,67 | 42,22 | -0,19% | 502.106,00 |
| 14.11.2024 | 42,60 | 42,74 | 41,92 | 42,30 | -0,56% | 512.952,00 |
| 13.11.2024 | 42,96 | 43,42 | 42,42 | 42,54 | -0,02% | 465.565,00 |
| 12.11.2024 | 42,93 | 43,52 | 42,36 | 42,55 | -1,16% | 516.189,00 |
| 11.11.2024 | 42,00 | 43,77 | 42,00 | 43,05 | 3,39% | 667.797,00 |
| 08.11.2024 | 41,25 | 41,96 | 41,08 | 41,64 | 0,73% | 494.392,00 |
| 07.11.2024 | 42,00 | 42,26 | 41,00 | 41,34 | -2,93% | 1.104.008,00 |