10,090$
3,06%
Echtzeit-Aktienkurs United-Guardian
Bid:
Ask:
Aktienkurse zur United-Guardian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 9,66 | 10,11 | 9,66 | 10,09 | 3,06% | 15.868,00 |
| 03.12.2024 | 9,80 | 10,03 | 9,77 | 9,79 | 0,00% | 13.914,00 |
| 02.12.2024 | 9,79 | 10,20 | 9,75 | 9,79 | -0,51% | 27.438,00 |
| 29.11.2024 | 9,69 | 10,08 | 9,65 | 9,84 | 3,04% | 7.082,00 |
| 27.11.2024 | 9,69 | 9,85 | 9,55 | 9,55 | -0,52% | 9.511,00 |
| 26.11.2024 | 9,77 | 9,77 | 9,49 | 9,60 | -1,64% | 10.935,00 |
| 25.11.2024 | 9,75 | 9,81 | 9,55 | 9,76 | 0,10% | 26.751,00 |
| 22.11.2024 | 9,78 | 10,01 | 9,71 | 9,75 | 0,41% | 7.302,00 |
| 20.11.2024 | 10,00 | 10,17 | 9,69 | 9,71 | -3,00% | 16.508,00 |
| 19.11.2024 | 10,15 | 10,43 | 10,00 | 10,01 | -1,57% | 4.624,00 |
| 18.11.2024 | 9,55 | 10,71 | 9,55 | 10,17 | 6,49% | 21.435,00 |
| 15.11.2024 | 9,86 | 9,86 | 9,30 | 9,55 | -3,54% | 15.949,00 |
| 14.11.2024 | 9,89 | 9,97 | 9,63 | 9,90 | -0,30% | 12.197,00 |
| 13.11.2024 | 10,22 | 10,26 | 9,83 | 9,93 | -3,97% | 18.398,00 |
| 12.11.2024 | 9,64 | 10,65 | 9,64 | 10,34 | 0,00% | 18.816,00 |
| 11.11.2024 | 10,30 | 10,58 | 9,00 | 10,34 | -4,17% | 49.084,00 |
| 08.11.2024 | 12,50 | 12,76 | 10,15 | 10,79 | -12,06% | 106.804,00 |
| 07.11.2024 | 12,46 | 12,86 | 12,27 | 12,27 | -2,31% | 9.095,00 |
| 06.11.2024 | 13,01 | 13,70 | 12,56 | 12,56 | -3,38% | 7.556,00 |
| 05.11.2024 | 12,58 | 13,25 | 12,46 | 13,00 | 2,12% | 10.786,00 |
| 04.11.2024 | 12,33 | 12,90 | 12,11 | 12,73 | -0,62% | 14.503,00 |
| 01.11.2024 | 13,20 | 13,20 | 12,78 | 12,81 | -2,36% | 6.619,00 |
| 31.10.2024 | 13,67 | 13,72 | 13,12 | 13,12 | -4,16% | 9.705,00 |
| 30.10.2024 | 13,88 | 14,05 | 13,68 | 13,69 | -1,44% | 9.457,00 |
| 29.10.2024 | 13,97 | 14,15 | 13,60 | 13,89 | 2,28% | 17.159,00 |
| 28.10.2024 | 13,10 | 14,35 | 13,10 | 13,58 | 3,59% | 21.442,00 |
| 25.10.2024 | 13,27 | 13,51 | 12,94 | 13,11 | -1,44% | 6.516,00 |
| 24.10.2024 | 12,98 | 13,63 | 12,85 | 13,30 | 3,28% | 6.904,00 |
| 23.10.2024 | 12,75 | 12,93 | 12,51 | 12,88 | 1,02% | 5.856,00 |
| 22.10.2024 | 12,93 | 13,53 | 12,56 | 12,75 | -1,16% | 9.952,00 |
| 21.10.2024 | 13,77 | 13,77 | 12,52 | 12,90 | -6,79% | 28.847,00 |
| 18.10.2024 | 14,14 | 14,56 | 13,27 | 13,84 | -2,95% | 12.190,00 |
| 17.10.2024 | 14,78 | 14,85 | 14,01 | 14,26 | -1,79% | 12.863,00 |
| 16.10.2024 | 14,75 | 14,88 | 14,01 | 14,52 | -0,21% | 16.438,00 |
| 15.10.2024 | 14,09 | 14,77 | 14,09 | 14,55 | 5,59% | 23.202,00 |
| 14.10.2024 | 12,92 | 14,50 | 12,92 | 13,78 | 8,68% | 26.355,00 |
| 11.10.2024 | 12,11 | 12,91 | 12,11 | 12,68 | 3,76% | 10.365,00 |
| 10.10.2024 | 11,96 | 12,50 | 11,76 | 12,22 | 3,12% | 26.001,00 |
| 09.10.2024 | 13,51 | 13,57 | 11,50 | 11,85 | -12,55% | 74.127,00 |
| 08.10.2024 | 14,11 | 14,44 | 13,51 | 13,55 | -7,89% | 34.714,00 |
| 07.10.2024 | 15,05 | 15,05 | 14,39 | 14,71 | -3,98% | 16.542,00 |
| 04.10.2024 | 15,70 | 15,70 | 15,00 | 15,32 | -1,61% | 12.122,00 |
| 03.10.2024 | 15,69 | 15,94 | 15,51 | 15,57 | -0,92% | 12.863,00 |
| 02.10.2024 | 15,43 | 15,98 | 15,43 | 15,71 | 1,97% | 6.758,00 |
| 01.10.2024 | 16,00 | 16,00 | 15,41 | 15,41 | -2,96% | 32.108,00 |
| 30.09.2024 | 15,13 | 16,00 | 15,13 | 15,88 | 5,03% | 24.398,00 |
| 27.09.2024 | 15,53 | 15,53 | 14,91 | 15,12 | -3,66% | 11.326,00 |
| 26.09.2024 | 15,71 | 15,74 | 15,28 | 15,70 | -0,35% | 11.170,00 |
| 25.09.2024 | 16,08 | 16,09 | 15,23 | 15,75 | 0,90% | 21.790,00 |
| 24.09.2024 | 15,32 | 16,25 | 15,18 | 15,61 | 2,29% | 36.484,00 |
| 23.09.2024 | 14,60 | 15,51 | 14,52 | 15,26 | 4,53% | 44.743,00 |
| 20.09.2024 | 14,68 | 14,68 | 14,25 | 14,60 | 0,41% | 7.852,00 |
| 19.09.2024 | 14,54 | 14,72 | 14,33 | 14,54 | 0,48% | 8.790,00 |
| 18.09.2024 | 14,70 | 14,73 | 14,30 | 14,47 | -0,48% | 8.981,00 |
| 17.09.2024 | 15,01 | 15,98 | 14,28 | 14,54 | -3,13% | 29.955,00 |
| 16.09.2024 | 14,63 | 15,01 | 14,26 | 15,01 | 4,20% | 22.963,00 |
| 13.09.2024 | 14,47 | 14,55 | 14,05 | 14,41 | 1,09% | 7.179,00 |
| 12.09.2024 | 14,29 | 14,88 | 14,03 | 14,25 | 0,71% | 15.361,00 |
| 11.09.2024 | 14,25 | 14,40 | 14,04 | 14,15 | -1,74% | 8.955,00 |
| 10.09.2024 | 13,98 | 14,62 | 13,93 | 14,40 | 2,56% | 9.124,00 |
| 09.09.2024 | 13,41 | 14,24 | 13,41 | 14,04 | 1,81% | 26.410,00 |
| 06.09.2024 | 13,54 | 13,85 | 13,34 | 13,79 | 2,60% | 8.682,00 |
| 05.09.2024 | 14,00 | 14,00 | 13,06 | 13,44 | -4,34% | 28.666,00 |
| 04.09.2024 | 14,23 | 14,50 | 13,95 | 14,05 | -1,61% | 24.651,00 |
| 03.09.2024 | 14,26 | 14,70 | 13,98 | 14,28 | 0,14% | 16.082,00 |
| 30.08.2024 | 14,18 | 14,56 | 14,01 | 14,26 | -0,14% | 12.310,00 |
| 29.08.2024 | 14,63 | 14,65 | 14,05 | 14,28 | -2,59% | 17.855,00 |
| 28.08.2024 | 14,48 | 15,02 | 14,25 | 14,66 | 1,81% | 23.447,00 |
| 27.08.2024 | 13,62 | 14,93 | 13,62 | 14,40 | 5,96% | 27.697,00 |
| 26.08.2024 | 13,48 | 13,88 | 13,48 | 13,59 | 1,34% | 20.855,00 |
| 23.08.2024 | 13,53 | 13,55 | 13,10 | 13,41 | 2,37% | 8.586,00 |
| 22.08.2024 | 13,15 | 13,66 | 13,01 | 13,10 | -0,83% | 14.525,00 |
| 21.08.2024 | 12,66 | 13,59 | 12,65 | 13,21 | 3,45% | 26.061,00 |
| 20.08.2024 | 12,67 | 12,88 | 12,57 | 12,77 | 1,79% | 8.996,00 |
| 19.08.2024 | 12,25 | 12,65 | 12,14 | 12,55 | 3,34% | 19.933,00 |
| 16.08.2024 | 12,09 | 12,20 | 12,00 | 12,14 | 1,17% | 6.980,00 |
| 15.08.2024 | 11,94 | 12,08 | 11,68 | 12,00 | 1,27% | 13.016,00 |
| 14.08.2024 | 11,90 | 11,93 | 11,65 | 11,85 | 0,85% | 23.660,00 |
| 13.08.2024 | 11,84 | 12,10 | 11,50 | 11,75 | 0,26% | 21.925,00 |
| 12.08.2024 | 11,23 | 11,76 | 11,23 | 11,72 | 7,03% | 38.943,00 |
| 09.08.2024 | 11,13 | 11,18 | 10,50 | 10,95 | -1,97% | 5.333,00 |
| 08.08.2024 | 11,33 | 11,52 | 10,81 | 11,17 | -0,71% | 9.069,00 |
| 07.08.2024 | 11,11 | 11,76 | 10,85 | 11,25 | -0,44% | 18.738,00 |
| 06.08.2024 | 11,24 | 11,30 | 11,05 | 11,30 | 0,36% | 4.514,00 |
| 05.08.2024 | 10,67 | 11,26 | 10,62 | 11,26 | 1,62% | 7.848,00 |
| 02.08.2024 | 10,85 | 11,34 | 10,50 | 11,08 | 1,19% | 17.709,00 |
| 01.08.2024 | 11,05 | 11,10 | 10,75 | 10,95 | -0,99% | 8.891,00 |
| 31.07.2024 | 11,10 | 11,34 | 11,00 | 11,06 | -0,27% | 9.798,00 |
| 30.07.2024 | 11,02 | 11,26 | 11,00 | 11,09 | 1,56% | 16.803,00 |
| 29.07.2024 | 10,60 | 11,10 | 10,42 | 10,92 | 2,82% | 17.873,00 |
| 26.07.2024 | 10,62 | 10,75 | 10,42 | 10,62 | 1,05% | 6.983,00 |
| 25.07.2024 | 10,61 | 10,61 | 10,37 | 10,51 | -1,18% | 8.808,00 |
| 24.07.2024 | 11,45 | 11,61 | 10,26 | 10,64 | -8,32% | 36.953,00 |
| 23.07.2024 | 11,86 | 12,12 | 11,07 | 11,60 | -7,05% | 29.883,00 |
| 22.07.2024 | 12,02 | 12,50 | 11,97 | 12,48 | 4,87% | 39.859,00 |
| 19.07.2024 | 11,60 | 12,04 | 11,60 | 11,90 | 3,39% | 23.545,00 |
| 18.07.2024 | 11,75 | 11,89 | 11,39 | 11,51 | -2,54% | 20.771,00 |
| 17.07.2024 | 11,76 | 11,81 | 11,63 | 11,81 | -0,08% | 5.511,00 |
| 16.07.2024 | 11,94 | 12,24 | 11,50 | 11,82 | 1,03% | 19.078,00 |
| 15.07.2024 | 11,29 | 11,87 | 10,93 | 11,70 | 7,06% | 40.334,00 |