42,320$
-0,07%
Echtzeit-Aktienkurs United Bankshares Inc.
Bid:
Ask:
Aktienkurse zur United Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 42,13 | 42,51 | 41,85 | 42,32 | -0,07% | 1.828.493,00 |
| 29.01.2026 | 41,94 | 42,38 | 41,70 | 42,35 | 1,46% | 936.699,00 |
| 28.01.2026 | 41,62 | 42,18 | 41,50 | 41,74 | 0,41% | 829.495,00 |
| 27.01.2026 | 41,38 | 41,64 | 41,28 | 41,57 | 0,46% | 621.700,00 |
| 26.01.2026 | 41,54 | 41,84 | 41,01 | 41,38 | -3,23% | 738.092,00 |
| 22.01.2026 | 42,61 | 43,78 | 42,52 | 42,76 | -0,05% | 1.320.949,00 |
| 21.01.2026 | 40,59 | 42,86 | 40,59 | 42,78 | 5,71% | 1.284.628,00 |
| 20.01.2026 | 40,65 | 41,10 | 40,38 | 40,47 | -1,82% | 727.698,00 |
| 16.01.2026 | 41,16 | 41,42 | 41,03 | 41,22 | -0,02% | 799.544,00 |
| 15.01.2026 | 40,50 | 41,53 | 40,46 | 41,23 | 1,73% | 835.577,00 |
| 14.01.2026 | 39,79 | 40,73 | 39,69 | 40,53 | 1,58% | 973.110,00 |
| 13.01.2026 | 39,88 | 40,17 | 39,69 | 39,90 | 0,13% | 786.947,00 |
| 12.01.2026 | 40,33 | 40,45 | 39,63 | 39,85 | -1,94% | 891.392,00 |
| 09.01.2026 | 40,65 | 40,90 | 40,35 | 40,64 | 0,40% | 2.459.585,00 |
| 08.01.2026 | 39,10 | 40,68 | 39,00 | 40,48 | 3,05% | 1.048.003,00 |
| 07.01.2026 | 39,30 | 39,63 | 38,72 | 39,28 | -0,03% | 605.924,00 |
| 06.01.2026 | 38,82 | 39,37 | 38,30 | 39,29 | 0,61% | 713.793,00 |
| 05.01.2026 | 38,21 | 39,37 | 38,21 | 39,05 | 1,72% | 681.293,00 |
| 02.01.2026 | 38,34 | 38,65 | 37,94 | 38,39 | -0,03% | 772.865,00 |
| 31.12.2025 | 38,68 | 39,00 | 38,37 | 38,40 | -0,72% | 621.067,00 |
| 30.12.2025 | 39,00 | 39,10 | 38,65 | 38,68 | -0,92% | 555.091,00 |
| 29.12.2025 | 39,50 | 39,62 | 39,00 | 39,04 | -1,16% | 610.417,00 |
| 26.12.2025 | 39,52 | 39,68 | 39,30 | 39,50 | -0,15% | 451.763,00 |
| 24.12.2025 | 39,56 | 39,66 | 39,31 | 39,56 | 0,08% | 265.991,00 |
| 23.12.2025 | 39,89 | 40,29 | 39,50 | 39,53 | -1,27% | 623.882,00 |
| 22.12.2025 | 39,95 | 40,37 | 39,86 | 40,04 | 0,25% | 736.144,00 |
| 19.12.2025 | 39,97 | 40,23 | 39,55 | 39,94 | -0,35% | 2.285.356,00 |
| 18.12.2025 | 40,52 | 40,52 | 39,19 | 40,08 | -0,47% | 1.155.380,00 |
| 17.12.2025 | 39,41 | 40,45 | 39,30 | 40,27 | 1,99% | 1.146.802,00 |
| 16.12.2025 | 39,74 | 39,74 | 39,22 | 39,49 | -0,47% | 926.216,00 |
| 15.12.2025 | 39,38 | 39,75 | 39,35 | 39,67 | 1,25% | 798.552,00 |
| 12.12.2025 | 39,31 | 39,37 | 38,91 | 39,18 | -0,89% | 691.390,00 |
| 11.12.2025 | 39,28 | 39,90 | 39,28 | 39,53 | 0,64% | 657.692,00 |
| 10.12.2025 | 38,06 | 39,40 | 38,06 | 39,28 | 3,04% | 938.619,00 |
| 09.12.2025 | 38,00 | 38,56 | 37,95 | 38,12 | 0,24% | 608.863,00 |
| 08.12.2025 | 38,10 | 38,34 | 37,92 | 38,03 | 0,03% | 622.181,00 |
| 05.12.2025 | 38,09 | 38,20 | 37,92 | 38,02 | -0,18% | 544.412,00 |
| 04.12.2025 | 38,00 | 38,25 | 37,93 | 38,09 | -0,16% | 416.162,00 |
| 03.12.2025 | 37,73 | 38,23 | 37,68 | 38,15 | 1,60% | 609.247,00 |
| 02.12.2025 | 37,85 | 37,98 | 37,51 | 37,55 | -0,37% | 463.911,00 |
| 01.12.2025 | 37,16 | 37,84 | 37,16 | 37,69 | 1,21% | 495.897,00 |
| 28.11.2025 | 37,67 | 37,72 | 37,16 | 37,24 | -1,17% | 392.220,00 |
| 26.11.2025 | 37,74 | 37,96 | 37,58 | 37,68 | -0,74% | 573.116,00 |
| 25.11.2025 | 37,39 | 38,13 | 37,27 | 37,96 | 2,26% | 742.248,00 |
| 24.11.2025 | 37,03 | 37,42 | 36,92 | 37,12 | 3,80% | 874.466,00 |
| 20.11.2025 | 36,02 | 36,38 | 35,55 | 35,76 | 0,45% | 677.291,00 |
| 19.11.2025 | 35,28 | 35,69 | 35,19 | 35,60 | 0,68% | 571.791,00 |
| 18.11.2025 | 34,73 | 35,48 | 34,68 | 35,36 | 1,52% | 679.648,00 |
| 17.11.2025 | 36,36 | 36,40 | 34,75 | 34,83 | -4,44% | 840.621,00 |
| 13.11.2025 | 36,48 | 37,01 | 36,27 | 36,45 | -0,46% | 550.343,00 |
| 12.11.2025 | 36,90 | 37,26 | 36,56 | 36,62 | -0,76% | 764.472,00 |
| 11.11.2025 | 36,68 | 37,09 | 36,50 | 36,90 | 0,75% | 452.912,00 |
| 10.11.2025 | 36,55 | 36,83 | 36,19 | 36,63 | 0,21% | 455.219,00 |
| 07.11.2025 | 36,21 | 36,55 | 35,95 | 36,55 | 0,99% | 570.848,00 |
| 06.11.2025 | 36,28 | 36,57 | 36,13 | 36,19 | -0,71% | 685.021,00 |
| 05.11.2025 | 36,04 | 36,69 | 35,90 | 36,45 | 1,25% | 564.088,00 |
| 04.11.2025 | 35,90 | 36,15 | 35,67 | 36,00 | -0,06% | 574.421,00 |
| 03.11.2025 | 35,66 | 36,04 | 35,28 | 36,02 | 0,64% | 750.476,00 |
| 31.10.2025 | 35,52 | 36,07 | 35,33 | 35,79 | 0,06% | 980.805,00 |
| 30.10.2025 | 35,68 | 36,36 | 35,68 | 35,77 | -0,08% | 684.004,00 |
| 29.10.2025 | 36,28 | 36,59 | 35,43 | 35,80 | -1,97% | 880.033,00 |
| 28.10.2025 | 36,18 | 36,69 | 36,18 | 36,52 | -0,11% | 632.456,00 |
| 27.10.2025 | 36,46 | 36,81 | 36,28 | 36,56 | 0,36% | 798.426,00 |
| 24.10.2025 | 35,89 | 37,14 | 35,57 | 36,43 | 3,64% | 1.048.045,00 |
| 23.10.2025 | 35,74 | 36,23 | 35,04 | 35,15 | -0,79% | 917.724,00 |
| 22.10.2025 | 35,51 | 36,00 | 35,38 | 35,43 | -0,06% | 755.387,00 |
| 21.10.2025 | 35,69 | 35,81 | 35,43 | 35,45 | -1,03% | 618.588,00 |
| 20.10.2025 | 35,53 | 35,89 | 35,30 | 35,82 | 1,67% | 793.686,00 |
| 17.10.2025 | 34,58 | 35,39 | 34,42 | 35,23 | 2,68% | 1.134.178,00 |
| 16.10.2025 | 35,76 | 35,76 | 34,10 | 34,31 | -4,35% | 1.208.211,00 |
| 15.10.2025 | 37,09 | 37,20 | 35,72 | 35,87 | -3,21% | 858.482,00 |
| 14.10.2025 | 35,86 | 37,30 | 35,86 | 37,06 | 2,72% | 781.376,00 |
| 13.10.2025 | 35,98 | 36,17 | 35,60 | 36,08 | 1,55% | 657.925,00 |
| 10.10.2025 | 37,26 | 37,52 | 35,50 | 35,53 | -4,00% | 978.263,00 |
| 09.10.2025 | 37,19 | 37,27 | 36,79 | 37,01 | -0,64% | 543.483,00 |
| 08.10.2025 | 37,30 | 37,50 | 36,89 | 37,25 | 0,38% | 546.403,00 |
| 07.10.2025 | 37,51 | 37,80 | 37,04 | 37,11 | -1,25% | 661.150,00 |
| 06.10.2025 | 37,36 | 38,07 | 37,33 | 37,58 | 2,31% | 772.654,00 |
| 02.10.2025 | 36,83 | 37,26 | 36,49 | 36,73 | -0,43% | 543.394,00 |
| 01.10.2025 | 37,21 | 37,34 | 36,67 | 36,89 | -0,86% | 626.605,00 |
| 30.09.2025 | 37,15 | 37,42 | 36,78 | 37,21 | -0,08% | 563.096,00 |
| 29.09.2025 | 37,50 | 37,50 | 36,81 | 37,24 | -0,29% | 621.835,00 |
| 26.09.2025 | 37,46 | 37,70 | 37,20 | 37,35 | 0,08% | 566.630,00 |
| 25.09.2025 | 37,49 | 37,50 | 37,18 | 37,32 | -0,56% | 488.995,00 |
| 24.09.2025 | 37,15 | 37,59 | 37,14 | 37,53 | 1,02% | 624.148,00 |
| 23.09.2025 | 37,12 | 37,82 | 37,06 | 37,15 | 0,00% | 581.623,00 |
| 22.09.2025 | 37,28 | 37,54 | 36,96 | 37,15 | -0,99% | 535.072,00 |
| 19.09.2025 | 37,74 | 37,88 | 37,22 | 37,52 | -1,11% | 1.614.419,00 |
| 18.09.2025 | 37,37 | 37,95 | 37,14 | 37,94 | 2,06% | 672.501,00 |
| 17.09.2025 | 36,94 | 37,97 | 36,92 | 37,18 | 0,91% | 924.362,00 |
| 16.09.2025 | 37,16 | 37,39 | 36,50 | 36,84 | -0,83% | 696.055,00 |
| 15.09.2025 | 37,57 | 37,66 | 37,09 | 37,15 | -0,75% | 608.797,00 |
| 12.09.2025 | 37,62 | 37,68 | 37,23 | 37,43 | -1,76% | 321.774,00 |
| 11.09.2025 | 37,80 | 38,12 | 37,65 | 38,10 | 0,71% | 518.415,00 |
| 10.09.2025 | 37,63 | 38,05 | 37,63 | 37,83 | 0,13% | 351.846,00 |
| 09.09.2025 | 38,12 | 38,26 | 37,67 | 37,78 | -1,13% | 456.946,00 |
| 08.09.2025 | 38,35 | 38,39 | 37,66 | 38,21 | -0,16% | 387.890,00 |
| 05.09.2025 | 38,80 | 39,11 | 38,07 | 38,27 | -0,98% | 502.962,00 |
| 04.09.2025 | 38,30 | 38,67 | 38,09 | 38,65 | 1,55% | 397.643,00 |
| 03.09.2025 | 37,87 | 38,39 | 37,75 | 38,06 | 0,13% | 408.539,00 |