20,500$
2,24%
Echtzeit-Aktienkurs United Fire Group
Bid:
Ask:
Aktienkurse zur United Fire Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 20,19 | 20,57 | 20,08 | 20,50 | 2,24% | 74.360,00 |
| 12.09.2024 | 20,07 | 20,20 | 19,78 | 20,05 | 0,50% | 63.036,00 |
| 11.09.2024 | 20,23 | 20,46 | 19,67 | 19,95 | -2,01% | 79.276,00 |
| 10.09.2024 | 20,82 | 20,90 | 20,35 | 20,36 | -2,12% | 99.157,00 |
| 09.09.2024 | 20,03 | 20,88 | 19,86 | 20,80 | 3,53% | 202.344,00 |
| 06.09.2024 | 20,22 | 20,31 | 19,98 | 20,09 | -0,99% | 64.650,00 |
| 05.09.2024 | 20,46 | 20,53 | 20,18 | 20,29 | -0,25% | 262.906,00 |
| 04.09.2024 | 20,36 | 20,66 | 20,28 | 20,34 | -0,15% | 70.929,00 |
| 03.09.2024 | 20,24 | 20,56 | 20,24 | 20,37 | -0,49% | 84.046,00 |
| 30.08.2024 | 20,60 | 20,60 | 20,09 | 20,47 | -0,68% | 52.579,00 |
| 29.08.2024 | 20,42 | 20,76 | 20,41 | 20,61 | 0,34% | 69.154,00 |
| 28.08.2024 | 20,37 | 20,60 | 20,17 | 20,54 | 1,08% | 74.584,00 |
| 27.08.2024 | 20,40 | 20,42 | 20,18 | 20,32 | -0,68% | 56.651,00 |
| 26.08.2024 | 20,70 | 20,79 | 20,37 | 20,46 | -0,05% | 67.122,00 |
| 23.08.2024 | 20,15 | 20,66 | 20,06 | 20,47 | 2,09% | 113.270,00 |
| 22.08.2024 | 19,86 | 20,17 | 19,85 | 20,05 | 0,75% | 221.707,00 |
| 21.08.2024 | 20,00 | 20,04 | 19,81 | 19,90 | 0,35% | 108.917,00 |
| 20.08.2024 | 20,08 | 20,08 | 19,79 | 19,83 | -0,80% | 74.044,00 |
| 19.08.2024 | 19,81 | 20,01 | 19,45 | 19,99 | 1,83% | 104.758,00 |
| 16.08.2024 | 19,61 | 19,95 | 19,47 | 19,63 | -0,05% | 78.231,00 |
| 15.08.2024 | 19,48 | 19,84 | 19,42 | 19,64 | 2,19% | 75.463,00 |
| 14.08.2024 | 19,05 | 19,31 | 18,60 | 19,22 | 0,52% | 74.149,00 |
| 13.08.2024 | 18,69 | 19,13 | 18,48 | 19,12 | 3,52% | 113.492,00 |
| 12.08.2024 | 18,96 | 19,00 | 18,35 | 18,47 | -2,43% | 139.388,00 |
| 09.08.2024 | 18,56 | 19,01 | 18,04 | 18,93 | 2,32% | 205.463,00 |
| 08.08.2024 | 18,55 | 18,81 | 18,33 | 18,50 | -0,70% | 112.778,00 |
| 07.08.2024 | 19,40 | 19,52 | 18,28 | 18,63 | -8,94% | 157.494,00 |
| 06.08.2024 | 20,43 | 20,67 | 20,09 | 20,46 | -0,68% | 136.679,00 |
| 05.08.2024 | 21,19 | 21,19 | 20,31 | 20,60 | -4,89% | 90.757,00 |
| 02.08.2024 | 21,24 | 21,78 | 21,24 | 21,66 | -0,78% | 81.081,00 |
| 01.08.2024 | 22,42 | 22,42 | 21,67 | 21,83 | -2,59% | 93.430,00 |
| 31.07.2024 | 22,35 | 22,78 | 22,04 | 22,41 | -0,18% | 136.306,00 |
| 30.07.2024 | 21,98 | 22,53 | 21,92 | 22,45 | 2,84% | 69.471,00 |
| 29.07.2024 | 21,95 | 22,24 | 21,73 | 21,83 | -1,18% | 69.240,00 |
| 26.07.2024 | 22,15 | 22,47 | 22,00 | 22,09 | 0,55% | 69.242,00 |
| 25.07.2024 | 21,69 | 22,21 | 21,69 | 21,97 | 1,76% | 46.698,00 |
| 24.07.2024 | 21,71 | 21,95 | 21,55 | 21,59 | -0,55% | 57.805,00 |
| 23.07.2024 | 21,45 | 21,93 | 21,45 | 21,71 | 1,16% | 86.416,00 |
| 22.07.2024 | 21,40 | 21,61 | 21,29 | 21,46 | -0,23% | 61.609,00 |
| 19.07.2024 | 22,44 | 22,44 | 21,45 | 21,51 | -4,10% | 97.669,00 |
| 18.07.2024 | 22,31 | 22,89 | 21,98 | 22,43 | -0,31% | 105.897,00 |
| 17.07.2024 | 21,89 | 22,58 | 21,62 | 22,50 | 2,23% | 78.522,00 |
| 16.07.2024 | 21,81 | 22,13 | 21,70 | 22,01 | 1,80% | 98.797,00 |
| 15.07.2024 | 21,49 | 21,79 | 21,37 | 21,62 | 1,50% | 96.948,00 |
| 12.07.2024 | 21,29 | 21,51 | 21,11 | 21,30 | 0,85% | 67.345,00 |
| 11.07.2024 | 20,84 | 21,25 | 20,58 | 21,12 | 2,67% | 80.173,00 |
| 10.07.2024 | 20,50 | 20,60 | 20,34 | 20,57 | 0,69% | 64.136,00 |
| 09.07.2024 | 20,44 | 20,59 | 20,35 | 20,43 | -0,73% | 102.274,00 |
| 08.07.2024 | 20,65 | 20,94 | 20,46 | 20,58 | 0,54% | 86.453,00 |
| 05.07.2024 | 20,76 | 20,76 | 20,31 | 20,47 | -1,82% | 91.706,00 |
| 03.07.2024 | 21,32 | 21,32 | 20,83 | 20,85 | -2,11% | 40.483,00 |
| 02.07.2024 | 21,22 | 21,33 | 21,09 | 21,30 | 0,76% | 52.711,00 |
| 01.07.2024 | 21,57 | 21,93 | 21,09 | 21,14 | -1,63% | 107.929,00 |
| 28.06.2024 | 21,19 | 21,75 | 20,91 | 21,49 | 2,28% | 214.278,00 |
| 27.06.2024 | 20,91 | 21,04 | 20,77 | 21,01 | 0,53% | 56.763,00 |
| 26.06.2024 | 20,79 | 20,93 | 20,42 | 20,90 | 0,53% | 78.130,00 |
| 25.06.2024 | 20,88 | 20,95 | 20,67 | 20,79 | -0,67% | 284.431,00 |
| 24.06.2024 | 21,30 | 21,49 | 20,71 | 20,93 | -1,23% | 127.002,00 |
| 21.06.2024 | 21,42 | 21,49 | 21,03 | 21,19 | -1,12% | 218.704,00 |
| 20.06.2024 | 21,16 | 21,62 | 21,03 | 21,43 | 0,89% | 108.362,00 |
| 18.06.2024 | 21,25 | 21,76 | 21,17 | 21,24 | -0,38% | 282.215,00 |
| 17.06.2024 | 20,58 | 21,39 | 20,47 | 21,32 | 3,65% | 143.256,00 |
| 14.06.2024 | 20,95 | 20,95 | 20,41 | 20,57 | -2,28% | 103.431,00 |
| 13.06.2024 | 21,20 | 21,20 | 20,67 | 21,05 | -1,03% | 85.112,00 |
| 12.06.2024 | 21,55 | 21,69 | 21,18 | 21,27 | -0,37% | 84.522,00 |
| 11.06.2024 | 21,72 | 21,72 | 20,99 | 21,35 | -1,70% | 138.507,00 |
| 10.06.2024 | 21,21 | 21,78 | 20,93 | 21,72 | 1,73% | 128.119,00 |
| 07.06.2024 | 21,17 | 21,46 | 20,94 | 21,35 | 0,57% | 78.552,00 |
| 06.06.2024 | 21,32 | 21,49 | 21,01 | 21,23 | -0,79% | 86.212,00 |
| 05.06.2024 | 21,86 | 21,86 | 21,31 | 21,40 | -1,83% | 71.732,00 |
| 04.06.2024 | 22,13 | 22,42 | 21,72 | 21,80 | -1,40% | 155.511,00 |
| 03.06.2024 | 22,40 | 22,40 | 21,86 | 22,11 | -0,58% | 50.055,00 |
| 31.05.2024 | 22,31 | 22,38 | 21,65 | 22,24 | -0,36% | 44.587,00 |
| 30.05.2024 | 22,22 | 22,52 | 22,14 | 22,32 | 1,36% | 62.879,00 |
| 29.05.2024 | 22,66 | 22,67 | 22,00 | 22,02 | -3,67% | 73.260,00 |
| 28.05.2024 | 22,69 | 23,13 | 22,64 | 22,86 | 1,24% | 86.051,00 |
| 24.05.2024 | 22,70 | 22,70 | 22,16 | 22,58 | -0,13% | 73.462,00 |
| 23.05.2024 | 22,78 | 22,83 | 22,17 | 22,61 | -1,65% | 270.844,00 |
| 22.05.2024 | 23,07 | 23,20 | 22,67 | 22,99 | -0,61% | 107.577,00 |
| 21.05.2024 | 23,00 | 23,31 | 23,00 | 23,13 | 0,35% | 47.263,00 |
| 20.05.2024 | 23,55 | 23,90 | 23,05 | 23,05 | -2,04% | 86.194,00 |
| 17.05.2024 | 23,68 | 23,73 | 23,39 | 23,53 | -0,21% | 38.833,00 |
| 16.05.2024 | 23,29 | 23,62 | 22,96 | 23,58 | 1,20% | 64.199,00 |
| 15.05.2024 | 22,86 | 23,49 | 22,86 | 23,30 | 2,46% | 92.458,00 |
| 14.05.2024 | 23,98 | 24,04 | 22,70 | 22,74 | -3,85% | 72.840,00 |
| 13.05.2024 | 23,76 | 23,89 | 23,56 | 23,65 | -0,21% | 63.213,00 |
| 10.05.2024 | 23,53 | 23,72 | 23,30 | 23,70 | 1,02% | 67.852,00 |
| 09.05.2024 | 23,49 | 23,69 | 22,81 | 23,46 | -0,59% | 57.328,00 |
| 08.05.2024 | 23,44 | 24,16 | 22,69 | 23,60 | 0,68% | 119.453,00 |
| 07.05.2024 | 23,36 | 23,91 | 23,36 | 23,44 | 0,73% | 62.602,00 |
| 06.05.2024 | 22,68 | 23,27 | 22,68 | 23,27 | 2,78% | 64.131,00 |
| 03.05.2024 | 23,06 | 23,29 | 22,56 | 22,64 | -1,18% | 64.307,00 |
| 02.05.2024 | 22,51 | 22,93 | 22,42 | 22,91 | 2,00% | 67.948,00 |
| 01.05.2024 | 22,20 | 22,74 | 21,92 | 22,46 | 1,67% | 45.469,00 |
| 30.04.2024 | 22,02 | 22,27 | 21,82 | 22,09 | -0,14% | 79.173,00 |
| 29.04.2024 | 22,17 | 22,36 | 22,06 | 22,12 | -0,49% | 74.489,00 |
| 26.04.2024 | 22,44 | 22,44 | 22,09 | 22,23 | -0,85% | 53.396,00 |
| 25.04.2024 | 22,52 | 22,57 | 22,32 | 22,42 | -1,28% | 66.705,00 |
| 24.04.2024 | 22,65 | 22,80 | 22,41 | 22,71 | -0,35% | 72.555,00 |
| 23.04.2024 | 22,70 | 22,91 | 22,69 | 22,79 | 0,31% | 81.487,00 |