United Fire Group
[ISIN: US9103401082]
Aktienkurse
29,060$ 0,07%
Echtzeit-Aktienkurs United Fire Group
Bid: Ask:

Aktienkurse zur United Fire Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
08.08.2025 29,14 29,53 28,98 29,06 0,07% 91.965,00
07.08.2025 28,78 29,04 28,07 29,04 1,11% 164.744,00
06.08.2025 30,00 30,00 27,78 28,72 7,16% 220.079,00
05.08.2025 26,51 26,90 26,23 26,80 0,53% 95.479,00
04.08.2025 26,23 26,69 26,11 26,66 2,11% 88.564,00
01.08.2025 26,42 26,42 25,79 26,11 -1,62% 101.888,00
31.07.2025 26,48 26,90 26,24 26,54 -0,75% 127.081,00
30.07.2025 27,26 27,49 26,57 26,74 -2,30% 150.898,00
29.07.2025 26,91 27,63 26,67 27,37 2,43% 265.319,00
28.07.2025 26,74 27,28 26,46 26,72 -0,63% 119.295,00
25.07.2025 26,91 27,16 26,83 26,89 -0,04% 77.469,00
24.07.2025 27,56 27,80 26,89 26,90 -3,31% 126.644,00
23.07.2025 27,73 28,07 27,50 27,82 0,87% 111.720,00
22.07.2025 27,29 27,65 27,20 27,58 1,36% 116.770,00
21.07.2025 27,53 27,63 27,08 27,21 -0,77% 116.659,00
18.07.2025 27,66 27,75 27,39 27,42 -0,29% 112.441,00
17.07.2025 26,87 27,57 26,87 27,50 1,70% 119.121,00
16.07.2025 27,30 27,74 26,61 27,04 -0,15% 122.925,00
15.07.2025 27,93 27,93 27,06 27,08 -3,46% 128.214,00
14.07.2025 27,15 28,10 27,14 28,05 3,43% 212.194,00
11.07.2025 27,22 27,35 26,95 27,12 -1,42% 117.108,00
10.07.2025 27,76 27,76 27,26 27,51 -1,01% 98.912,00
09.07.2025 27,78 27,81 27,34 27,79 0,72% 126.702,00
08.07.2025 27,62 28,12 27,52 27,59 -0,11% 156.793,00
07.07.2025 28,21 28,35 27,46 27,62 -1,92% 108.360,00
03.07.2025 27,83 28,20 27,83 28,16 1,86% 51.246,00
02.07.2025 28,42 28,42 27,31 27,65 -2,56% 142.529,00
01.07.2025 28,59 28,95 28,32 28,37 -1,08% 106.229,00
30.06.2025 28,55 28,89 28,10 28,68 0,63% 145.657,00
27.06.2025 28,52 28,66 28,20 28,50 0,18% 179.191,00
26.06.2025 27,88 28,47 27,69 28,45 2,34% 112.829,00
25.06.2025 28,50 28,50 27,65 27,80 -2,97% 98.477,00
24.06.2025 28,92 29,03 28,39 28,65 -0,62% 97.026,00
23.06.2025 28,48 28,83 28,15 28,83 0,75% 91.811,00
20.06.2025 28,85 29,10 28,55 28,62 0,16% 397.802,00
18.06.2025 28,43 29,19 28,36 28,57 0,32% 207.749,00
17.06.2025 28,12 28,60 28,06 28,48 0,67% 115.040,00
16.06.2025 28,01 28,67 27,88 28,29 1,51% 102.414,00
13.06.2025 28,11 28,25 27,82 27,87 -2,00% 73.478,00
12.06.2025 28,18 28,47 28,00 28,44 0,53% 101.814,00
11.06.2025 28,47 28,83 28,12 28,29 0,11% 100.776,00
10.06.2025 28,32 28,47 28,00 28,26 -0,28% 90.440,00
09.06.2025 28,50 28,50 27,65 28,34 -0,18% 108.577,00
06.06.2025 28,36 28,58 28,06 28,39 0,92% 66.767,00
05.06.2025 28,29 28,29 27,81 28,13 0,14% 90.331,00
04.06.2025 28,40 28,65 27,84 28,09 -1,06% 101.691,00
03.06.2025 28,32 28,55 27,91 28,39 -0,32% 81.399,00
02.06.2025 28,49 28,57 27,82 28,48 0,02% 131.595,00
30.05.2025 28,52 28,66 28,30 28,48 -0,82% 92.541,00
29.05.2025 28,29 28,71 27,98 28,71 1,84% 87.891,00
28.05.2025 28,48 28,63 28,10 28,19 -1,61% 96.142,00
27.05.2025 28,09 28,72 27,97 28,65 3,06% 70.088,00
23.05.2025 27,17 27,88 27,11 27,80 0,80% 76.805,00
22.05.2025 27,83 28,01 27,58 27,58 -0,72% 62.418,00
21.05.2025 28,13 28,35 27,57 27,78 -2,25% 121.624,00
20.05.2025 28,31 28,60 27,76 28,42 0,07% 42.938,00
19.05.2025 28,51 28,94 26,77 28,40 -0,77% 75.313,00
16.05.2025 28,32 28,81 28,15 28,62 0,35% 84.779,00
15.05.2025 28,03 28,52 27,65 28,52 2,08% 79.133,00
14.05.2025 28,18 28,98 27,69 27,94 -0,78% 133.993,00
13.05.2025 28,03 28,30 27,73 28,16 0,86% 65.947,00
12.05.2025 28,50 28,58 27,58 27,92 -0,04% 104.407,00
09.05.2025 27,83 28,06 27,52 27,93 0,25% 67.597,00
08.05.2025 27,54 27,96 26,97 27,86 2,09% 106.311,00
07.05.2025 27,97 28,86 26,71 27,29 -4,58% 172.819,00
06.05.2025 28,04 28,62 27,56 28,60 1,02% 81.199,00
05.05.2025 28,35 28,58 28,02 28,31 -1,12% 64.851,00
02.05.2025 27,97 28,65 27,82 28,63 3,25% 89.321,00
01.05.2025 27,46 27,96 27,23 27,73 0,22% 121.008,00
30.04.2025 27,75 27,97 27,15 27,67 -1,35% 113.974,00
29.04.2025 27,68 28,11 27,61 28,05 0,83% 96.755,00
28.04.2025 27,57 28,17 27,28 27,82 1,27% 103.059,00
25.04.2025 27,75 27,75 27,10 27,47 -1,86% 73.273,00
24.04.2025 27,59 28,09 27,40 27,99 0,83% 88.740,00
23.04.2025 27,85 28,55 27,55 27,76 1,09% 160.555,00
22.04.2025 27,07 27,89 26,82 27,46 2,81% 93.858,00
21.04.2025 27,02 27,02 26,27 26,71 -1,80% 92.194,00
17.04.2025 27,10 27,47 26,86 27,20 0,29% 70.026,00
16.04.2025 27,10 27,48 26,84 27,12 0,41% 85.918,00
15.04.2025 26,85 27,38 26,85 27,01 0,60% 85.603,00
14.04.2025 26,68 27,15 26,51 26,85 2,36% 105.986,00
11.04.2025 26,61 26,71 25,76 26,23 -0,04% 95.619,00
10.04.2025 26,45 27,19 25,68 26,24 -1,30% 114.319,00
09.04.2025 25,29 27,36 25,29 26,59 3,34% 147.533,00
08.04.2025 26,44 26,76 25,30 25,73 0,25% 135.498,00
07.04.2025 25,90 26,84 25,01 25,66 -4,61% 121.353,00
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