29,510$
-4,53%
Echtzeit-Aktienkurs United Fire Group
Bid:
Ask:
Aktienkurse zur United Fire Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 21,92 | 25,28 | 21,90 | 24,74 | 24,13% | 336.291,00 |
| 05.11.2024 | 19,46 | 19,95 | 19,34 | 19,93 | 2,63% | 83.132,00 |
| 04.11.2024 | 19,40 | 19,64 | 19,33 | 19,42 | -0,36% | 73.275,00 |
| 01.11.2024 | 19,69 | 19,83 | 19,46 | 19,49 | -0,76% | 66.611,00 |
| 31.10.2024 | 19,94 | 20,16 | 19,64 | 19,64 | -1,46% | 70.885,00 |
| 30.10.2024 | 19,85 | 20,34 | 19,85 | 19,93 | 0,35% | 44.776,00 |
| 29.10.2024 | 19,87 | 20,35 | 19,80 | 19,86 | -1,14% | 72.622,00 |
| 28.10.2024 | 19,80 | 20,28 | 19,74 | 20,09 | 2,19% | 101.882,00 |
| 25.10.2024 | 20,24 | 20,27 | 19,63 | 19,66 | -2,29% | 55.460,00 |
| 24.10.2024 | 20,12 | 20,14 | 19,84 | 20,12 | 0,47% | 87.815,00 |
| 23.10.2024 | 19,95 | 20,28 | 19,70 | 20,03 | -0,32% | 49.738,00 |
| 22.10.2024 | 20,45 | 20,48 | 19,94 | 20,09 | -2,10% | 50.187,00 |
| 21.10.2024 | 20,62 | 20,73 | 20,38 | 20,52 | -0,68% | 67.865,00 |
| 18.10.2024 | 20,80 | 20,87 | 20,65 | 20,66 | -1,05% | 55.511,00 |
| 17.10.2024 | 20,71 | 20,97 | 20,61 | 20,88 | 1,11% | 65.121,00 |
| 16.10.2024 | 20,13 | 20,73 | 19,97 | 20,65 | 3,10% | 99.738,00 |
| 15.10.2024 | 19,84 | 20,32 | 19,79 | 20,03 | 1,26% | 66.827,00 |
| 14.10.2024 | 19,68 | 19,80 | 19,48 | 19,78 | 0,46% | 58.230,00 |
| 11.10.2024 | 19,53 | 19,87 | 19,53 | 19,69 | 1,23% | 70.972,00 |
| 10.10.2024 | 19,40 | 19,53 | 19,28 | 19,45 | -0,36% | 88.131,00 |
| 09.10.2024 | 19,30 | 19,78 | 19,30 | 19,52 | 1,35% | 89.742,00 |
| 08.10.2024 | 19,43 | 19,50 | 19,19 | 19,26 | -0,16% | 98.018,00 |
| 07.10.2024 | 20,09 | 20,09 | 19,20 | 19,29 | -4,03% | 84.338,00 |
| 04.10.2024 | 19,92 | 20,29 | 19,92 | 20,10 | 2,08% | 101.084,00 |
| 03.10.2024 | 20,21 | 20,40 | 19,68 | 19,69 | -2,48% | 89.331,00 |
| 02.10.2024 | 20,74 | 20,99 | 20,09 | 20,19 | -2,70% | 109.003,00 |
| 01.10.2024 | 20,83 | 20,92 | 20,60 | 20,75 | -0,86% | 80.171,00 |
| 30.09.2024 | 20,75 | 20,98 | 20,64 | 20,93 | 0,82% | 122.201,00 |
| 27.09.2024 | 20,93 | 21,22 | 20,73 | 20,76 | 0,00% | 66.621,00 |
| 26.09.2024 | 20,79 | 20,84 | 20,46 | 20,76 | 0,73% | 77.020,00 |
| 25.09.2024 | 20,72 | 20,82 | 20,56 | 20,61 | -0,53% | 102.415,00 |
| 24.09.2024 | 20,82 | 21,00 | 20,67 | 20,72 | -0,48% | 64.361,00 |
| 23.09.2024 | 21,02 | 21,06 | 20,69 | 20,82 | -1,00% | 165.418,00 |
| 20.09.2024 | 21,09 | 21,50 | 20,89 | 21,03 | -0,80% | 443.006,00 |
| 19.09.2024 | 21,30 | 21,44 | 20,85 | 21,20 | 1,10% | 179.148,00 |
| 18.09.2024 | 20,84 | 21,33 | 20,80 | 20,97 | 0,48% | 170.810,00 |
| 17.09.2024 | 20,84 | 21,21 | 20,73 | 20,87 | 0,72% | 90.217,00 |
| 16.09.2024 | 20,62 | 20,77 | 20,42 | 20,72 | 1,07% | 74.043,00 |
| 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 |