7,930$
1,28%
Echtzeit-Aktienkurs United Insurance Holdings Corp
Bid:
Ask:
Aktienkurse zur United Insurance Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2023 | 7,94 | 8,71 | 7,86 | 7,93 | 1,28% | 739.744,00 |
| 11.08.2023 | 7,64 | 8,15 | 7,57 | 7,83 | -1,63% | 1.131.938,00 |
| 10.08.2023 | 7,80 | 8,75 | 7,69 | 7,96 | 10,54% | 2.375.377,00 |
| 09.08.2023 | 5,94 | 7,21 | 5,91 | 7,20 | 27,90% | 1.718.345,00 |
| 08.08.2023 | 5,65 | 5,78 | 5,58 | 5,63 | -0,53% | 100.707,00 |
| 07.08.2023 | 5,47 | 5,72 | 5,24 | 5,66 | 5,60% | 195.676,00 |
| 04.08.2023 | 5,48 | 5,61 | 5,32 | 5,36 | -1,65% | 129.789,00 |
| 03.08.2023 | 5,17 | 5,75 | 5,17 | 5,45 | 6,65% | 162.148,00 |
| 02.08.2023 | 5,37 | 5,45 | 5,03 | 5,11 | -4,84% | 77.581,00 |
| 01.08.2023 | 5,24 | 5,47 | 5,17 | 5,37 | 1,13% | 167.780,00 |
| 31.07.2023 | 5,21 | 5,34 | 4,99 | 5,31 | 1,05% | 222.159,00 |
| 28.07.2023 | 4,88 | 5,47 | 4,88 | 5,26 | 8,57% | 195.696,00 |
| 27.07.2023 | 4,99 | 5,03 | 4,76 | 4,84 | -2,81% | 70.018,00 |
| 26.07.2023 | 4,93 | 5,02 | 4,84 | 4,98 | 0,20% | 49.347,00 |
| 25.07.2023 | 4,77 | 5,05 | 4,64 | 4,97 | 3,54% | 71.514,00 |
| 24.07.2023 | 4,88 | 5,04 | 4,70 | 4,80 | -2,04% | 109.781,00 |
| 21.07.2023 | 4,67 | 5,04 | 4,65 | 4,90 | 6,06% | 177.130,00 |
| 20.07.2023 | 4,47 | 4,65 | 4,42 | 4,62 | 2,67% | 52.699,00 |
| 19.07.2023 | 4,51 | 4,68 | 4,46 | 4,50 | 0,45% | 68.768,00 |
| 18.07.2023 | 4,26 | 4,58 | 4,26 | 4,48 | 5,16% | 92.791,00 |
| 17.07.2023 | 4,14 | 4,38 | 4,14 | 4,26 | 2,65% | 64.385,00 |
| 14.07.2023 | 4,30 | 4,30 | 4,11 | 4,15 | -3,49% | 84.400,00 |
| 13.07.2023 | 4,33 | 4,44 | 4,26 | 4,30 | -0,92% | 111.386,00 |
| 12.07.2023 | 4,44 | 4,50 | 4,25 | 4,34 | -1,59% | 84.417,00 |
| 11.07.2023 | 4,28 | 4,49 | 4,27 | 4,41 | 2,08% | 79.634,00 |
| 10.07.2023 | 3,94 | 4,47 | 3,86 | 4,32 | 9,09% | 272.679,00 |
| 07.07.2023 | 4,10 | 4,10 | 3,84 | 3,96 | -4,35% | 243.452,00 |
| 06.07.2023 | 4,22 | 4,22 | 3,99 | 4,14 | -2,13% | 226.666,00 |
| 05.07.2023 | 4,33 | 4,43 | 4,18 | 4,23 | -3,86% | 178.120,00 |
| 03.07.2023 | 4,45 | 4,48 | 4,35 | 4,40 | -1,01% | 78.737,00 |
| 30.06.2023 | 4,67 | 4,67 | 4,42 | 4,45 | -1,98% | 140.525,00 |
| 29.06.2023 | 4,64 | 4,67 | 4,46 | 4,54 | -1,84% | 109.432,00 |
| 28.06.2023 | 4,58 | 4,68 | 4,43 | 4,62 | 1,09% | 125.284,00 |
| 27.06.2023 | 4,75 | 4,84 | 4,50 | 4,57 | -3,79% | 266.636,00 |
| 26.06.2023 | 4,72 | 4,87 | 4,43 | 4,75 | 3,49% | 408.201,00 |
| 23.06.2023 | 4,62 | 4,72 | 4,37 | 4,59 | -2,55% | 2.615.169,00 |
| 22.06.2023 | 4,64 | 4,88 | 4,60 | 4,71 | 1,07% | 211.948,00 |
| 21.06.2023 | 4,60 | 4,72 | 4,38 | 4,66 | 0,65% | 173.236,00 |
| 20.06.2023 | 4,64 | 4,94 | 4,43 | 4,63 | 1,76% | 351.057,00 |
| 16.06.2023 | 4,27 | 4,82 | 4,25 | 4,55 | 5,57% | 402.445,00 |
| 15.06.2023 | 4,37 | 4,59 | 4,15 | 4,31 | -2,71% | 271.675,00 |
| 14.06.2023 | 4,66 | 4,88 | 4,36 | 4,43 | -4,73% | 204.273,00 |
| 13.06.2023 | 4,92 | 5,11 | 4,53 | 4,65 | -5,39% | 239.445,00 |
| 12.06.2023 | 5,12 | 5,24 | 4,90 | 4,92 | -3,44% | 178.111,00 |
| 09.06.2023 | 5,26 | 5,34 | 5,05 | 5,09 | -3,60% | 108.078,00 |
| 08.06.2023 | 5,27 | 5,43 | 5,15 | 5,28 | 0,19% | 106.870,00 |
| 07.06.2023 | 5,25 | 5,56 | 5,19 | 5,27 | 1,35% | 137.651,00 |
| 06.06.2023 | 5,15 | 5,33 | 5,08 | 5,20 | 1,76% | 136.901,00 |
| 05.06.2023 | 5,27 | 5,38 | 5,01 | 5,11 | -2,67% | 161.045,00 |
| 02.06.2023 | 5,52 | 5,62 | 5,21 | 5,25 | -4,89% | 284.282,00 |
| 01.06.2023 | 5,26 | 5,72 | 5,26 | 5,52 | 4,55% | 363.911,00 |
| 31.05.2023 | 5,19 | 5,44 | 5,14 | 5,28 | 2,52% | 111.096,00 |
| 30.05.2023 | 5,26 | 5,54 | 4,95 | 5,15 | -2,09% | 152.435,00 |
| 26.05.2023 | 5,37 | 5,59 | 5,16 | 5,26 | -2,05% | 144.237,00 |
| 25.05.2023 | 5,71 | 5,83 | 5,32 | 5,37 | -5,46% | 178.989,00 |
| 24.05.2023 | 5,86 | 6,13 | 5,58 | 5,68 | -8,46% | 300.969,00 |
| 23.05.2023 | 6,32 | 6,81 | 5,91 | 6,21 | -0,96% | 552.220,00 |
| 22.05.2023 | 5,82 | 6,57 | 5,73 | 6,27 | 9,43% | 506.383,00 |
| 19.05.2023 | 5,24 | 5,94 | 5,24 | 5,73 | 10,10% | 360.836,00 |
| 18.05.2023 | 5,33 | 5,42 | 5,06 | 5,20 | -1,70% | 261.576,00 |
| 17.05.2023 | 5,26 | 5,72 | 5,18 | 5,29 | -0,19% | 502.434,00 |
| 16.05.2023 | 4,69 | 5,46 | 4,60 | 5,30 | 29,58% | 1.322.384,00 |
| 15.05.2023 | 4,16 | 4,21 | 3,96 | 4,09 | -3,08% | 237.944,00 |
| 12.05.2023 | 4,44 | 4,44 | 4,22 | 4,22 | -3,43% | 124.812,00 |
| 11.05.2023 | 4,45 | 4,64 | 4,30 | 4,37 | -1,80% | 157.305,00 |
| 10.05.2023 | 4,45 | 4,66 | 4,44 | 4,45 | 1,83% | 101.186,00 |
| 09.05.2023 | 4,82 | 4,99 | 4,25 | 4,37 | -6,42% | 387.774,00 |
| 08.05.2023 | 4,55 | 5,02 | 4,50 | 4,67 | 1,97% | 268.628,00 |
| 05.05.2023 | 4,30 | 4,71 | 4,30 | 4,58 | 5,77% | 186.765,00 |
| 04.05.2023 | 4,55 | 4,75 | 4,22 | 4,33 | -5,87% | 217.245,00 |
| 03.05.2023 | 4,41 | 4,66 | 4,05 | 4,60 | 4,31% | 275.191,00 |
| 02.05.2023 | 4,73 | 4,84 | 4,30 | 4,41 | -6,57% | 413.893,00 |
| 01.05.2023 | 4,03 | 4,78 | 3,96 | 4,72 | 14,29% | 696.863,00 |
| 28.04.2023 | 3,45 | 4,23 | 3,38 | 4,13 | 20,06% | 724.898,00 |
| 27.04.2023 | 3,33 | 3,46 | 3,20 | 3,44 | 1,78% | 187.029,00 |
| 26.04.2023 | 3,03 | 3,47 | 2,97 | 3,38 | 10,82% | 407.473,00 |
| 25.04.2023 | 3,12 | 3,12 | 2,91 | 3,05 | -4,09% | 292.909,00 |
| 24.04.2023 | 2,62 | 3,30 | 2,62 | 3,18 | 17,78% | 1.701.525,00 |
| 21.04.2023 | 2,60 | 2,83 | 2,50 | 2,70 | 0,75% | 1.402.258,00 |
| 20.04.2023 | 2,20 | 2,90 | 2,05 | 2,68 | 62,42% | 15.950.598,00 |
| 19.04.2023 | 1,55 | 1,74 | 1,52 | 1,65 | -8,33% | 4.253.929,00 |
| 18.04.2023 | 2,61 | 2,61 | 1,48 | 1,80 | -48,28% | 3.242.636,00 |
| 17.04.2023 | 3,21 | 3,48 | 3,19 | 3,48 | 8,41% | 75.959,00 |
| 14.04.2023 | 3,38 | 3,43 | 3,20 | 3,21 | -3,60% | 42.139,00 |
| 13.04.2023 | 3,16 | 3,43 | 3,13 | 3,33 | 5,05% | 76.041,00 |
| 12.04.2023 | 3,37 | 3,47 | 3,03 | 3,17 | -3,94% | 228.116,00 |
| 11.04.2023 | 3,05 | 3,36 | 3,02 | 3,30 | 9,63% | 131.984,00 |
| 10.04.2023 | 2,97 | 3,05 | 2,90 | 3,01 | 1,01% | 59.301,00 |
| 06.04.2023 | 2,73 | 3,00 | 2,72 | 2,98 | 7,97% | 72.998,00 |
| 05.04.2023 | 2,91 | 2,93 | 2,62 | 2,76 | -5,80% | 74.410,00 |
| 04.04.2023 | 2,81 | 2,95 | 2,81 | 2,93 | 5,40% | 126.772,00 |
| 03.04.2023 | 2,76 | 2,85 | 2,76 | 2,78 | -1,42% | 45.567,00 |
| 31.03.2023 | 2,74 | 2,84 | 2,72 | 2,82 | 3,30% | 98.859,00 |
| 30.03.2023 | 2,60 | 2,74 | 2,59 | 2,73 | 5,00% | 75.842,00 |
| 29.03.2023 | 2,46 | 2,63 | 2,46 | 2,60 | 4,84% | 72.229,00 |
| 28.03.2023 | 2,47 | 2,54 | 2,44 | 2,48 | 0,00% | 54.175,00 |
| 27.03.2023 | 2,50 | 2,58 | 2,41 | 2,48 | -1,59% | 67.022,00 |
| 24.03.2023 | 2,53 | 2,56 | 2,45 | 2,52 | 0,40% | 69.286,00 |
| 23.03.2023 | 2,24 | 2,55 | 2,21 | 2,51 | 5,91% | 150.649,00 |
| 22.03.2023 | 2,45 | 2,45 | 2,37 | 2,37 | -3,66% | 31.789,00 |