34,830$
-2,52%
Echtzeit-Aktienkurs Union Bankshares
Bid:
Ask:
Aktienkurse zur Union Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 34,50 | 35,00 | 33,98 | 34,83 | -2,52% | 7.083,00 |
| 24.04.2025 | 35,04 | 35,73 | 34,38 | 35,73 | 2,23% | 20.702,00 |
| 23.04.2025 | 33,29 | 35,50 | 33,29 | 34,95 | 7,08% | 17.971,00 |
| 22.04.2025 | 30,60 | 33,67 | 30,60 | 32,64 | 5,63% | 15.978,00 |
| 21.04.2025 | 31,00 | 31,89 | 30,40 | 30,90 | -1,40% | 14.339,00 |
| 17.04.2025 | 31,54 | 32,20 | 30,77 | 31,34 | 1,13% | 17.351,00 |
| 16.04.2025 | 29,99 | 31,01 | 29,99 | 30,99 | 6,68% | 15.433,00 |
| 15.04.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 1,75% | 3.053,00 |
| 14.04.2025 | 28,60 | 29,32 | 28,00 | 28,55 | 1,60% | 8.962,00 |
| 11.04.2025 | 29,30 | 29,30 | 28,10 | 28,10 | -2,87% | 10.715,00 |
| 10.04.2025 | 27,70 | 29,30 | 27,70 | 28,93 | -0,58% | 18.152,00 |
| 09.04.2025 | 27,94 | 29,97 | 27,84 | 29,10 | 5,82% | 8.830,00 |
| 08.04.2025 | 28,88 | 28,88 | 27,30 | 27,50 | -1,15% | 8.067,00 |
| 07.04.2025 | 27,38 | 28,02 | 27,00 | 27,82 | -0,86% | 8.365,00 |
| 04.04.2025 | 28,00 | 29,00 | 27,86 | 28,06 | -2,06% | 4.687,00 |
| 03.04.2025 | 28,89 | 30,55 | 28,53 | 28,65 | -4,88% | 8.488,00 |
| 02.04.2025 | 29,70 | 31,24 | 29,64 | 30,12 | -2,81% | 14.896,00 |
| 01.04.2025 | 31,01 | 31,85 | 30,92 | 30,99 | -1,53% | 13.326,00 |
| 31.03.2025 | 31,71 | 32,50 | 31,33 | 31,47 | -0,79% | 21.215,00 |
| 28.03.2025 | 32,90 | 32,90 | 31,72 | 31,72 | -3,88% | 6.876,00 |
| 27.03.2025 | 32,05 | 33,49 | 32,05 | 33,00 | 2,01% | 17.761,00 |
| 26.03.2025 | 32,26 | 32,90 | 32,00 | 32,35 | 0,31% | 11.741,00 |
| 25.03.2025 | 32,20 | 32,99 | 32,20 | 32,25 | -0,77% | 4.298,00 |
| 24.03.2025 | 31,90 | 32,51 | 31,58 | 32,50 | 3,83% | 11.919,00 |
| 21.03.2025 | 31,24 | 32,40 | 30,36 | 31,30 | -0,32% | 18.960,00 |
| 20.03.2025 | 29,41 | 31,40 | 29,41 | 31,40 | 4,98% | 7.796,00 |
| 19.03.2025 | 28,35 | 30,00 | 28,35 | 29,91 | 3,49% | 27.764,00 |
| 18.03.2025 | 28,57 | 28,90 | 28,50 | 28,90 | -0,31% | 4.133,00 |
| 17.03.2025 | 28,11 | 28,99 | 27,85 | 28,99 | 1,72% | 4.953,00 |
| 14.03.2025 | 28,75 | 28,75 | 28,11 | 28,50 | 0,07% | 5.971,00 |
| 13.03.2025 | 28,00 | 28,48 | 27,82 | 28,48 | -0,14% | 11.281,00 |
| 12.03.2025 | 28,49 | 28,66 | 28,43 | 28,52 | -0,14% | 5.537,00 |
| 11.03.2025 | 28,28 | 28,90 | 28,28 | 28,56 | 0,56% | 7.119,00 |
| 10.03.2025 | 28,46 | 28,89 | 27,29 | 28,40 | -2,04% | 13.250,00 |
| 07.03.2025 | 28,34 | 29,00 | 28,04 | 28,99 | 0,00% | 12.924,00 |
| 06.03.2025 | 28,27 | 29,28 | 27,76 | 28,99 | 0,66% | 11.770,00 |
| 05.03.2025 | 28,65 | 29,00 | 28,30 | 28,80 | 0,00% | 5.365,00 |
| 04.03.2025 | 28,73 | 29,00 | 28,15 | 28,80 | 0,21% | 5.729,00 |
| 03.03.2025 | 28,31 | 29,00 | 28,31 | 28,74 | -0,07% | 6.495,00 |
| 28.02.2025 | 28,32 | 28,97 | 28,32 | 28,76 | -1,68% | 4.929,00 |
| 27.02.2025 | 29,23 | 29,25 | 29,01 | 29,25 | -0,51% | 1.062,00 |
| 26.02.2025 | 28,65 | 29,73 | 28,26 | 29,40 | 1,45% | 9.678,00 |
| 25.02.2025 | 28,60 | 29,25 | 28,57 | 28,98 | 1,15% | 5.946,00 |
| 24.02.2025 | 28,10 | 29,38 | 27,94 | 28,65 | -1,05% | 14.356,00 |
| 21.02.2025 | 30,45 | 30,45 | 28,16 | 28,96 | -5,38% | 8.227,00 |
| 20.02.2025 | 32,37 | 32,37 | 29,99 | 30,60 | -5,56% | 18.049,00 |
| 19.02.2025 | 33,42 | 33,42 | 32,05 | 32,40 | -6,63% | 9.498,00 |
| 18.02.2025 | 34,49 | 34,71 | 34,39 | 34,70 | 0,87% | 7.689,00 |
| 14.02.2025 | 32,69 | 35,00 | 32,53 | 34,40 | 2,63% | 8.626,00 |
| 13.02.2025 | 32,24 | 33,52 | 32,05 | 33,52 | 2,73% | 1.704,00 |
| 12.02.2025 | 31,70 | 32,63 | 31,70 | 32,63 | 0,15% | 4.028,00 |
| 11.02.2025 | 31,71 | 32,97 | 31,71 | 32,58 | 1,21% | 6.371,00 |
| 10.02.2025 | 31,88 | 32,58 | 29,76 | 32,19 | -0,19% | 6.028,00 |
| 07.02.2025 | 29,21 | 32,46 | 29,21 | 32,25 | -1,98% | 4.618,00 |
| 06.02.2025 | 32,70 | 32,90 | 31,42 | 32,90 | 0,61% | 4.086,00 |
| 05.02.2025 | 31,50 | 32,70 | 31,00 | 32,70 | 2,54% | 5.461,00 |
| 04.02.2025 | 31,10 | 31,89 | 31,07 | 31,89 | 1,92% | 3.895,00 |
| 03.02.2025 | 30,79 | 31,30 | 30,60 | 31,29 | -1,91% | 3.845,00 |
| 31.01.2025 | 31,13 | 32,54 | 30,82 | 31,90 | 2,21% | 5.106,00 |
| 30.01.2025 | 31,86 | 31,86 | 30,76 | 31,21 | 0,06% | 3.261,00 |
| 29.01.2025 | 30,75 | 31,19 | 30,49 | 31,19 | 1,93% | 3.880,00 |
| 28.01.2025 | 30,05 | 30,75 | 30,05 | 30,60 | 0,03% | 3.567,00 |
| 27.01.2025 | 30,50 | 30,86 | 30,00 | 30,59 | -1,10% | 3.490,00 |
| 24.01.2025 | 31,28 | 31,80 | 30,93 | 30,93 | -3,70% | 6.695,00 |
| 23.01.2025 | 30,61 | 32,12 | 30,61 | 32,12 | 3,88% | 9.300,00 |
| 22.01.2025 | 30,21 | 32,50 | 30,20 | 30,92 | 1,74% | 9.745,00 |
| 21.01.2025 | 30,20 | 30,69 | 29,95 | 30,39 | 1,30% | 3.764,00 |
| 17.01.2025 | 29,36 | 30,76 | 29,36 | 30,00 | 0,42% | 5.594,00 |
| 16.01.2025 | 28,20 | 29,99 | 28,20 | 29,88 | 1,12% | 6.623,00 |
| 15.01.2025 | 29,75 | 30,00 | 29,29 | 29,55 | 1,46% | 6.142,00 |
| 14.01.2025 | 29,00 | 30,09 | 29,00 | 29,12 | -0,27% | 13.377,00 |
| 13.01.2025 | 29,86 | 29,86 | 28,24 | 29,20 | -1,08% | 8.026,00 |
| 10.01.2025 | 29,38 | 30,56 | 29,38 | 29,52 | 0,20% | 2.000,00 |
| 08.01.2025 | 29,48 | 30,30 | 28,80 | 29,46 | -1,21% | 4.680,00 |
| 07.01.2025 | 28,86 | 30,25 | 28,54 | 29,82 | 2,83% | 11.280,00 |
| 06.01.2025 | 29,11 | 30,00 | 28,90 | 29,00 | 0,94% | 11.367,00 |
| 03.01.2025 | 28,05 | 28,89 | 28,05 | 28,73 | 1,66% | 7.393,00 |
| 02.01.2025 | 28,42 | 28,42 | 27,93 | 28,26 | -2,25% | 8.837,00 |
| 31.12.2024 | 28,32 | 29,15 | 27,49 | 28,91 | 0,80% | 4.624,00 |
| 30.12.2024 | 28,54 | 29,11 | 28,00 | 28,68 | 0,28% | 6.315,00 |
| 27.12.2024 | 28,01 | 28,95 | 28,01 | 28,60 | 0,70% | 4.882,00 |
| 26.12.2024 | 27,87 | 30,20 | 27,87 | 28,40 | 1,79% | 16.186,00 |
| 24.12.2024 | 30,25 | 30,25 | 25,90 | 27,90 | -6,53% | 21.586,00 |
| 23.12.2024 | 31,24 | 31,32 | 29,85 | 29,85 | -5,24% | 10.596,00 |
| 20.12.2024 | 33,00 | 33,00 | 31,23 | 31,50 | -3,05% | 12.623,00 |
| 19.12.2024 | 31,27 | 33,69 | 31,00 | 32,49 | -0,98% | 13.423,00 |
| 18.12.2024 | 33,56 | 34,20 | 32,81 | 32,81 | -3,59% | 4.927,00 |
| 17.12.2024 | 34,05 | 34,50 | 33,86 | 34,03 | -1,08% | 6.305,00 |
| 16.12.2024 | 34,10 | 34,70 | 33,80 | 34,40 | 1,33% | 10.863,00 |
| 13.12.2024 | 35,07 | 35,98 | 33,95 | 33,95 | -4,63% | 9.420,00 |
| 12.12.2024 | 34,65 | 35,60 | 33,33 | 35,60 | 4,71% | 15.459,00 |
| 11.12.2024 | 34,56 | 35,60 | 34,00 | 34,00 | -2,58% | 6.556,00 |
| 10.12.2024 | 35,61 | 36,06 | 34,90 | 34,90 | -2,76% | 5.863,00 |
| 09.12.2024 | 35,60 | 36,25 | 35,19 | 35,89 | 0,81% | 7.071,00 |
| 06.12.2024 | 35,35 | 36,23 | 35,35 | 35,60 | 0,00% | 6.459,00 |
| 05.12.2024 | 36,90 | 37,00 | 35,30 | 35,60 | -3,89% | 21.894,00 |
| 04.12.2024 | 37,30 | 37,48 | 36,33 | 37,04 | -1,75% | 13.212,00 |
| 03.12.2024 | 36,30 | 37,70 | 35,60 | 37,70 | 4,66% | 21.514,00 |
| 02.12.2024 | 34,31 | 36,88 | 33,94 | 36,02 | 4,71% | 11.099,00 |
| 29.11.2024 | 35,10 | 35,10 | 31,68 | 34,40 | -0,92% | 16.164,00 |