22,760$
3,41%
Echtzeit-Aktienkurs Universal Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Universal Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 22,14 | 23,27 | 22,01 | 22,76 | 3,41% | 270.254,00 |
| 17.09.2024 | 21,68 | 22,23 | 21,62 | 22,01 | 2,18% | 187.611,00 |
| 16.09.2024 | 21,12 | 21,73 | 21,12 | 21,54 | 2,52% | 158.203,00 |
| 13.09.2024 | 20,68 | 21,05 | 20,67 | 21,01 | 1,89% | 128.479,00 |
| 12.09.2024 | 20,40 | 20,77 | 20,37 | 20,62 | 1,18% | 97.315,00 |
| 11.09.2024 | 21,08 | 21,08 | 20,35 | 20,38 | -3,82% | 109.301,00 |
| 10.09.2024 | 21,49 | 21,70 | 21,19 | 21,19 | -0,98% | 105.026,00 |
| 09.09.2024 | 20,85 | 21,71 | 20,81 | 21,40 | 3,13% | 143.233,00 |
| 06.09.2024 | 21,14 | 21,17 | 20,69 | 20,75 | -1,66% | 96.073,00 |
| 05.09.2024 | 21,22 | 21,22 | 20,94 | 21,10 | 0,00% | 83.907,00 |
| 04.09.2024 | 21,14 | 21,40 | 21,08 | 21,10 | -0,38% | 135.187,00 |
| 03.09.2024 | 21,18 | 21,38 | 21,08 | 21,18 | -0,98% | 125.872,00 |
| 30.08.2024 | 21,44 | 21,44 | 21,13 | 21,39 | 0,66% | 134.044,00 |
| 29.08.2024 | 21,10 | 21,37 | 20,82 | 21,25 | 1,38% | 146.634,00 |
| 28.08.2024 | 20,83 | 21,04 | 20,74 | 20,96 | 0,67% | 127.170,00 |
| 27.08.2024 | 20,78 | 20,84 | 20,54 | 20,82 | 0,14% | 115.650,00 |
| 26.08.2024 | 21,08 | 21,21 | 20,78 | 20,79 | -1,28% | 128.333,00 |
| 23.08.2024 | 20,55 | 21,18 | 20,51 | 21,06 | 2,63% | 128.743,00 |
| 22.08.2024 | 20,54 | 20,61 | 20,44 | 20,52 | -0,44% | 90.417,00 |
| 21.08.2024 | 20,69 | 20,84 | 20,51 | 20,61 | -0,19% | 115.812,00 |
| 20.08.2024 | 20,56 | 20,66 | 20,39 | 20,65 | 0,68% | 131.081,00 |
| 19.08.2024 | 20,60 | 20,82 | 20,36 | 20,51 | -0,73% | 122.259,00 |
| 16.08.2024 | 20,35 | 20,68 | 20,21 | 20,66 | 1,57% | 339.987,00 |
| 15.08.2024 | 20,04 | 20,60 | 20,04 | 20,34 | 2,26% | 189.640,00 |
| 14.08.2024 | 19,45 | 19,97 | 19,44 | 19,89 | 2,05% | 135.363,00 |
| 13.08.2024 | 18,90 | 19,52 | 18,90 | 19,49 | 3,12% | 193.666,00 |
| 12.08.2024 | 19,05 | 19,17 | 18,68 | 18,90 | -0,84% | 154.959,00 |
| 09.08.2024 | 18,82 | 19,12 | 18,60 | 19,06 | 1,71% | 243.590,00 |
| 08.08.2024 | 18,68 | 18,86 | 18,54 | 18,74 | 1,41% | 128.233,00 |
| 07.08.2024 | 18,72 | 18,84 | 18,42 | 18,48 | -1,07% | 137.212,00 |
| 06.08.2024 | 18,73 | 18,88 | 18,46 | 18,68 | 0,43% | 150.700,00 |
| 05.08.2024 | 18,88 | 18,88 | 18,25 | 18,60 | -3,58% | 270.999,00 |
| 02.08.2024 | 18,74 | 19,38 | 18,74 | 19,29 | -0,21% | 184.065,00 |
| 01.08.2024 | 20,24 | 20,24 | 19,23 | 19,33 | -2,42% | 304.709,00 |
| 31.07.2024 | 20,22 | 20,37 | 19,68 | 19,81 | -1,88% | 268.986,00 |
| 30.07.2024 | 19,79 | 20,39 | 19,55 | 20,19 | 2,80% | 209.923,00 |
| 29.07.2024 | 18,98 | 19,73 | 18,89 | 19,64 | 2,83% | 283.882,00 |
| 26.07.2024 | 20,75 | 21,70 | 18,79 | 19,10 | -4,45% | 455.171,00 |
| 25.07.2024 | 19,57 | 20,07 | 19,57 | 19,99 | 2,94% | 190.959,00 |
| 24.07.2024 | 19,63 | 19,76 | 19,39 | 19,42 | -1,77% | 183.292,00 |
| 23.07.2024 | 19,59 | 19,84 | 19,41 | 19,77 | 1,07% | 144.272,00 |
| 22.07.2024 | 19,29 | 19,63 | 19,19 | 19,56 | 1,88% | 131.722,00 |
| 19.07.2024 | 19,72 | 19,72 | 19,12 | 19,20 | -2,83% | 134.847,00 |
| 18.07.2024 | 19,69 | 20,09 | 19,60 | 19,76 | -0,30% | 151.314,00 |
| 17.07.2024 | 19,45 | 19,88 | 19,45 | 19,82 | 1,54% | 346.661,00 |
| 16.07.2024 | 19,35 | 19,54 | 19,10 | 19,52 | 1,72% | 237.281,00 |
| 15.07.2024 | 19,03 | 19,36 | 18,85 | 19,19 | 1,86% | 219.942,00 |
| 12.07.2024 | 18,73 | 19,10 | 18,58 | 18,84 | 1,62% | 100.860,00 |
| 11.07.2024 | 18,41 | 18,68 | 18,16 | 18,54 | 2,26% | 199.540,00 |
| 10.07.2024 | 18,15 | 18,19 | 17,88 | 18,13 | 0,28% | 143.147,00 |
| 09.07.2024 | 18,51 | 18,64 | 17,99 | 18,08 | -3,00% | 90.138,00 |
| 08.07.2024 | 17,88 | 19,60 | 17,88 | 18,64 | 4,95% | 249.628,00 |
| 05.07.2024 | 18,17 | 18,19 | 17,72 | 17,76 | -2,74% | 152.405,00 |
| 03.07.2024 | 18,37 | 18,48 | 18,05 | 18,26 | -0,16% | 58.127,00 |
| 02.07.2024 | 18,37 | 18,39 | 18,14 | 18,29 | -0,60% | 104.822,00 |
| 01.07.2024 | 18,82 | 18,93 | 18,00 | 18,40 | -1,92% | 286.287,00 |
| 28.06.2024 | 18,80 | 18,84 | 18,42 | 18,76 | 0,37% | 339.320,00 |
| 27.06.2024 | 18,45 | 18,71 | 18,41 | 18,69 | 1,19% | 74.643,00 |
| 26.06.2024 | 18,49 | 18,51 | 18,25 | 18,47 | -0,75% | 96.322,00 |
| 25.06.2024 | 18,47 | 18,66 | 18,32 | 18,61 | 0,49% | 72.114,00 |
| 24.06.2024 | 18,36 | 18,63 | 18,06 | 18,52 | 1,15% | 142.809,00 |
| 21.06.2024 | 18,70 | 18,75 | 18,18 | 18,31 | -2,29% | 248.318,00 |
| 20.06.2024 | 18,26 | 18,74 | 18,26 | 18,74 | 2,01% | 115.394,00 |
| 18.06.2024 | 18,94 | 18,94 | 18,36 | 18,37 | -2,24% | 106.355,00 |
| 17.06.2024 | 18,20 | 18,87 | 18,20 | 18,79 | 2,57% | 132.112,00 |
| 14.06.2024 | 18,38 | 18,52 | 18,23 | 18,32 | -1,61% | 170.544,00 |
| 13.06.2024 | 18,96 | 19,10 | 18,47 | 18,62 | -2,26% | 168.805,00 |
| 12.06.2024 | 19,00 | 19,13 | 18,71 | 19,05 | 1,76% | 199.660,00 |
| 11.06.2024 | 18,86 | 18,86 | 18,47 | 18,72 | -1,47% | 133.859,00 |
| 10.06.2024 | 18,72 | 19,13 | 18,60 | 19,00 | 1,50% | 122.407,00 |
| 07.06.2024 | 18,92 | 19,07 | 18,68 | 18,72 | -1,63% | 88.346,00 |
| 06.06.2024 | 18,90 | 19,19 | 18,87 | 19,03 | 0,85% | 112.420,00 |
| 05.06.2024 | 19,10 | 19,10 | 18,70 | 18,87 | -1,20% | 112.185,00 |
| 04.06.2024 | 19,51 | 19,55 | 19,05 | 19,10 | -2,60% | 103.466,00 |
| 03.06.2024 | 19,85 | 19,85 | 19,29 | 19,61 | -0,51% | 120.340,00 |
| 31.05.2024 | 19,67 | 19,95 | 19,56 | 19,71 | 1,03% | 266.447,00 |
| 30.05.2024 | 19,12 | 19,69 | 19,12 | 19,51 | 2,25% | 178.140,00 |
| 29.05.2024 | 19,20 | 19,33 | 18,99 | 19,08 | -0,88% | 128.265,00 |
| 28.05.2024 | 19,60 | 19,78 | 19,09 | 19,25 | -1,64% | 173.151,00 |
| 24.05.2024 | 19,71 | 19,78 | 19,55 | 19,57 | -0,25% | 138.253,00 |
| 23.05.2024 | 19,99 | 20,05 | 19,33 | 19,62 | -1,90% | 135.735,00 |
| 22.05.2024 | 19,92 | 20,15 | 19,81 | 20,00 | 0,76% | 146.990,00 |
| 21.05.2024 | 20,15 | 20,24 | 19,75 | 19,85 | -1,59% | 159.188,00 |
| 20.05.2024 | 20,66 | 20,83 | 20,17 | 20,17 | -1,99% | 126.154,00 |
| 17.05.2024 | 20,60 | 20,82 | 20,55 | 20,58 | 0,24% | 140.602,00 |
| 16.05.2024 | 20,44 | 20,69 | 20,43 | 20,53 | 0,79% | 151.048,00 |
| 15.05.2024 | 20,63 | 20,77 | 20,30 | 20,37 | -0,20% | 161.337,00 |
| 14.05.2024 | 20,70 | 20,70 | 20,04 | 20,41 | -1,35% | 212.340,00 |
| 13.05.2024 | 20,57 | 20,95 | 20,56 | 20,69 | 0,58% | 222.727,00 |
| 10.05.2024 | 20,38 | 20,60 | 20,30 | 20,57 | 1,63% | 197.079,00 |
| 09.05.2024 | 20,25 | 20,39 | 20,11 | 20,24 | -0,49% | 177.766,00 |
| 08.05.2024 | 20,30 | 20,39 | 20,15 | 20,34 | 0,79% | 98.272,00 |
| 07.05.2024 | 20,18 | 20,33 | 20,11 | 20,18 | 0,65% | 172.198,00 |
| 06.05.2024 | 20,00 | 20,18 | 19,98 | 20,05 | 1,21% | 97.486,00 |
| 03.05.2024 | 19,88 | 19,94 | 19,62 | 19,81 | 0,46% | 163.183,00 |
| 02.05.2024 | 20,04 | 20,04 | 19,59 | 19,72 | -1,65% | 187.965,00 |
| 01.05.2024 | 19,63 | 20,20 | 19,63 | 20,05 | 2,72% | 181.611,00 |
| 30.04.2024 | 19,52 | 19,84 | 19,50 | 19,52 | -0,51% | 187.867,00 |
| 29.04.2024 | 19,59 | 19,65 | 19,16 | 19,62 | 0,41% | 268.439,00 |
| 26.04.2024 | 21,50 | 22,38 | 18,79 | 19,54 | -3,74% | 442.578,00 |