46,870$
0,69%
Echtzeit-Aktienkurs United Bankshares
Bid:
Ask:
Aktienkurse zur United Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 46,67 | 47,21 | 46,67 | 46,87 | 0,69% | 1.431.577,00 |
| 24.09.2026 | 46,42 | 46,66 | 46,04 | 46,55 | 0,71% | 1.003.823,00 |
| 23.09.2026 | 46,35 | 46,78 | 46,15 | 46,22 | -0,67% | 932.368,00 |
| 22.09.2026 | 46,86 | 47,15 | 46,49 | 46,53 | -0,45% | 1.226.003,00 |
| 21.09.2026 | 47,10 | 47,45 | 46,74 | 46,74 | -0,76% | 1.161.218,00 |
| 18.09.2026 | 46,99 | 47,31 | 46,57 | 47,10 | 0,17% | 2.788.024,00 |
| 17.09.2026 | 47,69 | 47,81 | 46,97 | 47,02 | -0,63% | 1.036.578,00 |
| 16.09.2026 | 47,86 | 47,96 | 46,39 | 47,32 | -1,13% | 1.377.109,00 |
| 15.09.2026 | 47,73 | 48,25 | 47,63 | 47,86 | 0,36% | 1.100.540,00 |
| 14.09.2026 | 47,27 | 47,79 | 47,25 | 47,69 | 1,00% | 950.393,00 |
| 11.09.2026 | 47,32 | 47,65 | 46,78 | 47,22 | -0,25% | 966.086,00 |
| 10.09.2026 | 46,96 | 47,36 | 46,48 | 47,34 | 0,94% | 903.861,00 |
| 09.09.2026 | 46,95 | 47,38 | 46,77 | 46,90 | -0,78% | 962.415,00 |
| 08.09.2026 | 47,62 | 47,74 | 47,24 | 47,27 | -1,17% | 740.266,00 |
| 04.09.2026 | 47,27 | 48,03 | 47,27 | 47,83 | 0,50% | 640.727,00 |
| 03.09.2026 | 47,48 | 47,94 | 47,39 | 47,59 | 0,57% | 767.163,00 |
| 02.09.2026 | 46,66 | 47,67 | 46,62 | 47,32 | 1,76% | 1.024.701,00 |
| 01.09.2026 | 47,07 | 47,31 | 46,32 | 46,50 | -1,34% | 716.368,00 |
| 31.08.2026 | 47,60 | 47,65 | 46,96 | 47,13 | -0,99% | 703.628,00 |
| 28.08.2026 | 47,70 | 47,82 | 47,35 | 47,60 | 0,21% | 854.762,00 |
| 27.08.2026 | 47,09 | 47,56 | 46,85 | 47,50 | 0,08% | 698.501,00 |
| 26.08.2026 | 47,55 | 47,72 | 47,18 | 47,46 | 0,08% | 708.345,00 |
| 25.08.2026 | 47,92 | 47,95 | 47,27 | 47,42 | -0,81% | 828.545,00 |
| 24.08.2026 | 47,84 | 48,31 | 47,61 | 47,81 | 0,01% | 1.018.407,00 |
| 21.08.2026 | 47,73 | 48,07 | 47,49 | 47,80 | 0,20% | 1.017.818,00 |
| 20.08.2026 | 47,45 | 47,98 | 47,27 | 47,71 | 0,01% | 645.841,00 |
| 19.08.2026 | 48,80 | 48,83 | 47,63 | 47,70 | -2,18% | 864.749,00 |
| 18.08.2026 | 49,12 | 49,19 | 48,55 | 48,77 | -0,50% | 672.904,00 |
| 17.08.2026 | 49,00 | 49,35 | 48,95 | 49,01 | -0,53% | 726.234,00 |
| 14.08.2026 | 48,93 | 49,32 | 48,81 | 49,27 | 0,42% | 498.179,00 |
| 13.08.2026 | 49,29 | 49,38 | 48,93 | 49,07 | 0,32% | 689.088,00 |
| 12.08.2026 | 48,34 | 49,03 | 48,34 | 48,91 | 0,82% | 608.852,00 |
| 11.08.2026 | 48,09 | 48,63 | 48,09 | 48,51 | 0,93% | 570.840,00 |
| 10.08.2026 | 48,10 | 48,35 | 47,69 | 48,07 | -0,57% | 693.868,00 |
| 07.08.2026 | 48,35 | 48,61 | 48,10 | 48,34 | -0,47% | 709.062,00 |
| 06.08.2026 | 49,45 | 49,53 | 48,54 | 48,57 | -1,04% | 699.507,00 |
| 05.08.2026 | 49,51 | 49,58 | 48,90 | 49,08 | -0,59% | 704.635,00 |
| 04.08.2026 | 48,83 | 49,62 | 48,65 | 49,37 | 0,94% | 849.613,00 |
| 03.08.2026 | 48,65 | 49,07 | 48,50 | 48,91 | 0,95% | 819.095,00 |
| 31.07.2026 | 48,43 | 48,64 | 48,05 | 48,45 | 0,17% | 1.196.376,00 |
| 30.07.2026 | 48,98 | 49,17 | 48,31 | 48,37 | -1,08% | 747.617,00 |
| 29.07.2026 | 48,75 | 49,27 | 48,61 | 48,90 | -0,17% | 1.094.126,00 |
| 28.07.2026 | 48,20 | 49,03 | 48,12 | 48,99 | 2,17% | 938.271,00 |
| 27.07.2026 | 48,00 | 48,37 | 47,86 | 47,95 | 0,30% | 995.657,00 |
| 24.07.2026 | 47,60 | 48,08 | 47,32 | 47,80 | 0,93% | 1.189.399,00 |
| 23.07.2026 | 46,80 | 47,38 | 46,24 | 47,36 | 0,96% | 1.803.548,00 |
| 22.07.2026 | 47,21 | 47,34 | 46,80 | 46,91 | -0,62% | 1.219.334,00 |
| 21.07.2026 | 47,09 | 47,33 | 46,60 | 47,21 | 0,07% | 1.012.513,00 |
| 20.07.2026 | 47,57 | 47,63 | 46,95 | 47,17 | -0,88% | 1.037.596,00 |
| 17.07.2026 | 47,99 | 48,18 | 47,17 | 47,59 | -1,30% | 1.322.077,00 |
| 16.07.2026 | 46,71 | 48,22 | 46,71 | 48,22 | 3,22% | 1.052.587,00 |
| 15.07.2026 | 46,22 | 47,11 | 46,22 | 46,71 | 1,13% | 1.010.267,00 |
| 14.07.2026 | 46,15 | 46,40 | 45,88 | 46,19 | 0,09% | 952.945,00 |
| 13.07.2026 | 46,20 | 46,41 | 45,88 | 46,15 | 0,09% | 917.406,00 |
| 10.07.2026 | 46,05 | 46,33 | 45,85 | 46,11 | 0,39% | 922.321,00 |
| 09.07.2026 | 45,49 | 46,25 | 45,49 | 45,93 | 1,37% | 955.434,00 |
| 08.07.2026 | 46,01 | 46,02 | 45,03 | 45,31 | -1,80% | 1.058.531,00 |
| 07.07.2026 | 46,61 | 46,79 | 46,10 | 46,14 | -0,75% | 801.645,00 |
| 06.07.2026 | 46,15 | 46,70 | 46,15 | 46,49 | 0,24% | 750.810,00 |
| 02.07.2026 | 47,06 | 47,25 | 46,03 | 46,38 | -1,22% | 1.086.074,00 |
| 01.07.2026 | 45,87 | 46,97 | 45,79 | 46,96 | 2,43% | 1.205.829,00 |
| 30.06.2026 | 45,47 | 45,86 | 45,42 | 45,84 | 0,26% | 900.072,00 |
| 29.06.2026 | 45,82 | 46,10 | 45,53 | 45,72 | -1,06% | 1.013.334,00 |
| 26.06.2026 | 46,39 | 46,50 | 46,04 | 46,21 | 0,08% | 2.561.571,00 |
| 25.06.2026 | 45,70 | 46,42 | 45,64 | 46,18 | 1,08% | 1.232.322,00 |
| 24.06.2026 | 45,20 | 45,80 | 45,16 | 45,68 | 0,84% | 1.452.989,00 |
| 23.06.2026 | 45,11 | 45,39 | 44,94 | 45,30 | 0,80% | 1.305.149,00 |
| 22.06.2026 | 44,47 | 45,32 | 44,47 | 44,94 | 1,17% | 855.519,00 |
| 18.06.2026 | 44,49 | 44,93 | 44,21 | 44,42 | 0,50% | 2.140.908,00 |
| 17.06.2026 | 44,80 | 45,25 | 43,85 | 44,20 | -1,89% | 1.622.554,00 |
| 16.06.2026 | 45,23 | 45,57 | 44,69 | 45,05 | 0,40% | 872.608,00 |
| 15.06.2026 | 45,84 | 46,09 | 44,73 | 44,87 | -1,71% | 898.562,00 |
| 12.06.2026 | 45,06 | 45,65 | 44,96 | 45,65 | 1,47% | 763.558,00 |
| 11.06.2026 | 45,13 | 45,30 | 44,68 | 44,99 | 0,25% | 958.948,00 |
| 10.06.2026 | 44,62 | 45,13 | 44,46 | 44,88 | 1,22% | 1.157.574,00 |
| 09.06.2026 | 44,07 | 44,95 | 43,98 | 44,34 | 1,30% | 836.166,00 |
| 08.06.2026 | 43,99 | 44,30 | 43,71 | 43,77 | -0,30% | 759.403,00 |
| 05.06.2026 | 43,72 | 44,33 | 43,72 | 43,90 | 0,41% | 638.322,00 |
| 04.06.2026 | 43,29 | 43,78 | 43,11 | 43,72 | 2,68% | 742.742,00 |
| 03.06.2026 | 43,16 | 43,24 | 42,53 | 42,58 | -2,12% | 961.130,00 |
| 02.06.2026 | 42,50 | 43,58 | 42,50 | 43,50 | 2,02% | 540.954,00 |
| 01.06.2026 | 43,04 | 43,09 | 42,22 | 42,64 | -1,75% | 977.235,00 |
| 29.05.2026 | 43,28 | 43,60 | 42,89 | 43,40 | 0,25% | 836.159,00 |
| 28.05.2026 | 43,18 | 43,33 | 42,75 | 43,29 | -0,10% | 584.291,00 |
| 27.05.2026 | 43,80 | 44,00 | 43,14 | 43,34 | -0,97% | 645.008,00 |
| 26.05.2026 | 43,29 | 43,86 | 43,29 | 43,76 | 1,16% | 805.248,00 |
| 22.05.2026 | 43,18 | 43,65 | 42,98 | 43,26 | 0,39% | 676.989,00 |
| 21.05.2026 | 42,92 | 43,27 | 42,61 | 43,09 | -0,12% | 522.378,00 |
| 20.05.2026 | 42,55 | 43,46 | 42,24 | 43,14 | 2,08% | 765.402,00 |
| 19.05.2026 | 42,43 | 42,45 | 41,99 | 42,26 | -0,66% | 699.283,00 |
| 18.05.2026 | 41,94 | 42,76 | 41,90 | 42,54 | 1,87% | 767.038,00 |
| 15.05.2026 | 42,31 | 42,31 | 41,43 | 41,76 | -1,29% | 816.806,00 |
| 14.05.2026 | 42,59 | 42,84 | 42,21 | 42,31 | 0,37% | 565.014,00 |
| 13.05.2026 | 42,42 | 42,69 | 41,99 | 42,15 | -0,87% | 830.216,00 |
| 12.05.2026 | 42,75 | 42,75 | 41,73 | 42,52 | -0,16% | 857.938,00 |
| 11.05.2026 | 43,50 | 43,78 | 42,36 | 42,59 | -1,89% | 885.542,00 |
| 08.05.2026 | 43,55 | 43,60 | 43,23 | 43,41 | 0,00% | 635.696,00 |
| 07.05.2026 | 43,86 | 43,86 | 43,38 | 43,41 | -0,71% | 748.344,00 |
| 06.05.2026 | 44,03 | 44,25 | 43,62 | 43,72 | 0,37% | 737.473,00 |
| 05.05.2026 | 43,13 | 43,73 | 43,11 | 43,56 | 1,07% | 656.153,00 |