26,900$
-7,34%
Echtzeit-Aktienkurs United Fire Group
Bid:
Ask:
Aktienkurse zur United Fire Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,15 | 28,71 | 26,49 | 26,90 | -7,34% | 130.981,00 |
| 03.04.2025 | 28,59 | 29,63 | 27,32 | 29,03 | -1,76% | 131.139,00 |
| 02.04.2025 | 29,37 | 29,75 | 29,00 | 29,55 | -0,34% | 85.033,00 |
| 01.04.2025 | 29,16 | 29,92 | 28,52 | 29,65 | 0,64% | 107.766,00 |
| 31.03.2025 | 29,33 | 29,87 | 29,20 | 29,46 | -0,67% | 108.470,00 |
| 28.03.2025 | 29,72 | 29,85 | 29,26 | 29,66 | -0,20% | 86.776,00 |
| 27.03.2025 | 29,45 | 29,89 | 29,17 | 29,72 | 1,02% | 82.087,00 |
| 26.03.2025 | 29,28 | 29,64 | 29,22 | 29,42 | 0,93% | 77.489,00 |
| 25.03.2025 | 29,19 | 29,48 | 29,03 | 29,15 | -0,14% | 91.147,00 |
| 24.03.2025 | 29,21 | 29,27 | 28,85 | 29,19 | 1,50% | 60.276,00 |
| 21.03.2025 | 28,91 | 29,49 | 28,56 | 28,76 | -0,96% | 326.804,00 |
| 20.03.2025 | 28,55 | 29,20 | 28,55 | 29,04 | 1,01% | 123.574,00 |
| 19.03.2025 | 28,69 | 28,91 | 28,31 | 28,75 | 0,14% | 70.488,00 |
| 18.03.2025 | 28,95 | 29,23 | 28,69 | 28,71 | -1,17% | 88.946,00 |
| 17.03.2025 | 29,08 | 29,44 | 28,68 | 29,05 | -0,51% | 126.145,00 |
| 14.03.2025 | 28,47 | 29,25 | 28,20 | 29,20 | 3,69% | 137.773,00 |
| 13.03.2025 | 28,03 | 28,38 | 27,94 | 28,16 | 0,07% | 105.169,00 |
| 12.03.2025 | 27,42 | 28,14 | 27,01 | 28,14 | 2,31% | 110.589,00 |
| 11.03.2025 | 27,33 | 27,67 | 26,91 | 27,50 | 1,19% | 92.821,00 |
| 10.03.2025 | 27,70 | 27,86 | 27,18 | 27,18 | -2,79% | 125.749,00 |
| 07.03.2025 | 28,35 | 28,35 | 27,51 | 27,96 | -2,20% | 211.441,00 |
| 06.03.2025 | 28,25 | 28,77 | 28,17 | 28,59 | 0,18% | 97.038,00 |
| 05.03.2025 | 27,84 | 28,67 | 27,74 | 28,54 | 3,16% | 140.405,00 |
| 04.03.2025 | 27,67 | 28,08 | 27,19 | 27,67 | -0,74% | 121.961,00 |
| 03.03.2025 | 28,00 | 28,19 | 27,68 | 27,87 | -0,71% | 130.697,00 |
| 28.02.2025 | 27,22 | 28,09 | 26,52 | 28,07 | 1,04% | 164.475,00 |
| 27.02.2025 | 26,58 | 27,86 | 26,58 | 27,78 | 4,20% | 125.931,00 |
| 26.02.2025 | 26,78 | 26,78 | 26,31 | 26,66 | -0,60% | 153.514,00 |
| 25.02.2025 | 26,13 | 26,82 | 25,97 | 26,82 | 3,23% | 132.479,00 |
| 24.02.2025 | 25,68 | 26,17 | 25,68 | 25,98 | 2,00% | 169.286,00 |
| 21.02.2025 | 26,47 | 26,47 | 25,40 | 25,47 | -2,79% | 152.834,00 |
| 20.02.2025 | 26,09 | 26,23 | 25,51 | 26,20 | -0,23% | 173.464,00 |
| 19.02.2025 | 27,20 | 27,34 | 26,20 | 26,26 | -3,67% | 129.157,00 |
| 18.02.2025 | 26,73 | 27,54 | 26,41 | 27,26 | 2,87% | 266.551,00 |
| 14.02.2025 | 26,97 | 27,05 | 26,39 | 26,50 | -1,01% | 223.929,00 |
| 13.02.2025 | 25,79 | 26,78 | 25,45 | 26,77 | 4,49% | 418.484,00 |
| 12.02.2025 | 28,33 | 28,33 | 25,45 | 25,62 | 2,23% | 343.249,00 |
| 11.02.2025 | 24,64 | 25,09 | 24,57 | 25,06 | 1,13% | 147.997,00 |
| 10.02.2025 | 25,53 | 25,60 | 24,69 | 24,78 | -0,80% | 97.945,00 |
| 07.02.2025 | 25,24 | 25,56 | 24,97 | 24,98 | -2,38% | 91.082,00 |
| 06.02.2025 | 25,78 | 25,89 | 25,21 | 25,59 | 0,43% | 99.742,00 |
| 05.02.2025 | 25,37 | 25,56 | 25,03 | 25,48 | 2,14% | 98.049,00 |
| 04.02.2025 | 24,61 | 25,01 | 24,53 | 24,95 | 0,46% | 99.026,00 |
| 03.02.2025 | 24,20 | 24,89 | 24,11 | 24,83 | 0,08% | 97.096,00 |
| 31.01.2025 | 25,17 | 25,23 | 24,80 | 24,81 | -1,74% | 84.268,00 |
| 30.01.2025 | 25,51 | 25,68 | 25,09 | 25,25 | 0,20% | 86.339,00 |
| 29.01.2025 | 25,33 | 26,15 | 24,94 | 25,20 | -0,67% | 106.800,00 |
| 28.01.2025 | 25,61 | 25,94 | 25,31 | 25,37 | -1,32% | 107.999,00 |
| 27.01.2025 | 25,27 | 25,94 | 25,01 | 25,71 | 1,74% | 136.472,00 |
| 24.01.2025 | 25,50 | 25,83 | 25,21 | 25,27 | -1,40% | 83.569,00 |
| 23.01.2025 | 25,37 | 26,57 | 25,20 | 25,63 | 0,51% | 162.719,00 |
| 22.01.2025 | 26,38 | 27,06 | 25,48 | 25,50 | -3,70% | 104.546,00 |
| 21.01.2025 | 26,80 | 27,05 | 26,36 | 26,48 | -0,68% | 116.795,00 |
| 17.01.2025 | 27,15 | 27,43 | 26,40 | 26,66 | -0,89% | 104.473,00 |
| 16.01.2025 | 26,46 | 27,10 | 26,46 | 26,90 | 1,51% | 178.259,00 |
| 15.01.2025 | 26,79 | 26,84 | 26,34 | 26,50 | 2,32% | 215.882,00 |
| 14.01.2025 | 25,58 | 26,05 | 25,50 | 25,90 | 2,21% | 249.762,00 |
| 13.01.2025 | 25,32 | 25,90 | 25,20 | 25,34 | -0,98% | 172.184,00 |
| 10.01.2025 | 26,36 | 26,58 | 25,37 | 25,59 | -5,50% | 173.795,00 |
| 08.01.2025 | 26,94 | 27,20 | 26,68 | 27,08 | -0,26% | 92.298,00 |
| 07.01.2025 | 27,43 | 27,65 | 26,90 | 27,15 | -0,73% | 86.281,00 |
| 06.01.2025 | 28,13 | 28,20 | 27,13 | 27,35 | -2,77% | 193.504,00 |
| 03.01.2025 | 28,69 | 28,82 | 27,90 | 28,13 | -1,23% | 75.203,00 |
| 02.01.2025 | 28,75 | 29,01 | 28,43 | 28,48 | 0,11% | 184.734,00 |
| 31.12.2024 | 28,39 | 28,64 | 28,26 | 28,45 | 0,28% | 77.342,00 |
| 30.12.2024 | 28,30 | 28,56 | 27,98 | 28,37 | -0,39% | 70.139,00 |
| 27.12.2024 | 28,85 | 29,14 | 28,35 | 28,48 | -1,93% | 80.260,00 |
| 26.12.2024 | 28,73 | 29,13 | 28,68 | 29,04 | -0,21% | 63.949,00 |
| 24.12.2024 | 28,80 | 29,24 | 28,67 | 29,10 | 1,50% | 51.126,00 |
| 23.12.2024 | 28,65 | 29,26 | 28,54 | 28,67 | -0,97% | 141.508,00 |
| 20.12.2024 | 29,04 | 29,90 | 28,58 | 28,95 | -1,83% | 416.843,00 |
| 19.12.2024 | 29,76 | 30,24 | 29,35 | 29,49 | -0,07% | 87.709,00 |
| 18.12.2024 | 31,08 | 31,35 | 29,42 | 29,51 | -4,53% | 152.232,00 |
| 17.12.2024 | 31,06 | 31,20 | 30,44 | 30,91 | -1,21% | 220.532,00 |
| 16.12.2024 | 30,80 | 31,41 | 30,71 | 31,29 | 1,43% | 79.502,00 |
| 13.12.2024 | 30,77 | 31,25 | 30,63 | 30,85 | -0,03% | 77.836,00 |
| 12.12.2024 | 30,76 | 30,99 | 30,45 | 30,86 | 0,23% | 81.752,00 |
| 11.12.2024 | 30,86 | 30,88 | 30,13 | 30,79 | 0,13% | 94.588,00 |
| 10.12.2024 | 30,80 | 31,21 | 30,11 | 30,75 | -0,52% | 115.962,00 |
| 09.12.2024 | 31,64 | 31,70 | 30,72 | 30,91 | -2,03% | 155.963,00 |
| 06.12.2024 | 31,52 | 31,59 | 30,64 | 31,55 | 0,03% | 143.645,00 |
| 05.12.2024 | 30,83 | 31,68 | 30,70 | 31,54 | 2,10% | 112.651,00 |
| 04.12.2024 | 30,66 | 31,02 | 30,32 | 30,89 | 0,75% | 95.873,00 |
| 03.12.2024 | 30,74 | 30,91 | 30,07 | 30,66 | -0,58% | 135.639,00 |
| 02.12.2024 | 30,56 | 30,88 | 29,78 | 30,84 | 0,78% | 145.633,00 |
| 29.11.2024 | 30,04 | 30,68 | 29,98 | 30,60 | 1,73% | 79.268,00 |
| 27.11.2024 | 30,28 | 30,63 | 29,64 | 30,08 | 0,20% | 129.800,00 |
| 26.11.2024 | 30,32 | 30,99 | 29,70 | 30,02 | -1,48% | 173.933,00 |
| 25.11.2024 | 30,51 | 31,14 | 29,95 | 30,47 | 1,94% | 252.005,00 |
| 22.11.2024 | 29,90 | 30,43 | 29,37 | 29,89 | 8,49% | 247.986,00 |
| 20.11.2024 | 27,36 | 27,63 | 26,74 | 27,55 | 0,29% | 305.543,00 |
| 19.11.2024 | 27,02 | 27,53 | 26,61 | 27,47 | 0,15% | 105.207,00 |
| 18.11.2024 | 26,12 | 27,69 | 25,93 | 27,43 | 7,91% | 160.156,00 |
| 15.11.2024 | 25,25 | 25,45 | 25,05 | 25,42 | 1,56% | 78.622,00 |
| 14.11.2024 | 25,45 | 25,50 | 24,62 | 25,03 | -1,73% | 97.782,00 |
| 13.11.2024 | 25,60 | 25,88 | 25,37 | 25,47 | 0,43% | 112.041,00 |
| 12.11.2024 | 25,45 | 25,65 | 25,08 | 25,36 | -0,47% | 111.457,00 |
| 11.11.2024 | 24,67 | 25,72 | 24,67 | 25,48 | 4,68% | 117.154,00 |
| 08.11.2024 | 23,89 | 24,48 | 23,55 | 24,34 | 2,40% | 157.876,00 |
| 07.11.2024 | 24,40 | 24,40 | 23,30 | 23,77 | -3,92% | 201.302,00 |