29,890$
2,57%
Echtzeit-Aktienkurs Universal Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Universal Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 29,17 | 30,02 | 29,04 | 29,89 | 2,57% | 189.324,00 |
| 13.10.2025 | 29,63 | 29,63 | 28,89 | 29,14 | 0,34% | 137.661,00 |
| 10.10.2025 | 29,75 | 29,95 | 29,01 | 29,04 | -2,16% | 128.492,00 |
| 09.10.2025 | 29,97 | 30,17 | 29,54 | 29,68 | -1,07% | 107.716,00 |
| 08.10.2025 | 30,00 | 30,48 | 29,93 | 30,00 | 0,10% | 215.883,00 |
| 07.10.2025 | 29,71 | 30,37 | 29,71 | 29,97 | 0,88% | 202.030,00 |
| 06.10.2025 | 28,36 | 29,71 | 28,34 | 29,71 | 11,86% | 476.790,00 |
| 02.10.2025 | 25,78 | 26,59 | 25,58 | 26,56 | 2,95% | 176.250,00 |
| 01.10.2025 | 25,98 | 26,22 | 25,66 | 25,80 | -1,90% | 158.767,00 |
| 30.09.2025 | 26,01 | 26,32 | 25,95 | 26,30 | 1,35% | 283.996,00 |
| 29.09.2025 | 26,09 | 26,12 | 25,75 | 25,95 | -0,61% | 108.958,00 |
| 26.09.2025 | 25,76 | 26,18 | 25,57 | 26,11 | 2,31% | 180.468,00 |
| 25.09.2025 | 25,36 | 25,62 | 25,10 | 25,52 | 1,23% | 159.829,00 |
| 24.09.2025 | 25,68 | 25,70 | 25,05 | 25,21 | -1,87% | 189.635,00 |
| 23.09.2025 | 25,82 | 25,90 | 25,41 | 25,69 | -0,43% | 132.377,00 |
| 22.09.2025 | 25,66 | 25,82 | 25,43 | 25,80 | 0,74% | 143.242,00 |
| 19.09.2025 | 25,48 | 25,88 | 25,41 | 25,61 | -0,39% | 250.322,00 |
| 18.09.2025 | 25,28 | 26,06 | 25,17 | 25,71 | 1,62% | 319.926,00 |
| 17.09.2025 | 24,57 | 25,57 | 24,51 | 25,30 | 2,60% | 256.497,00 |
| 16.09.2025 | 24,80 | 24,81 | 24,50 | 24,66 | -1,24% | 100.328,00 |
| 15.09.2025 | 25,26 | 25,52 | 24,91 | 24,97 | -1,65% | 78.418,00 |
| 12.09.2025 | 25,39 | 25,67 | 25,31 | 25,39 | -1,01% | 104.891,00 |
| 11.09.2025 | 24,62 | 25,67 | 24,56 | 25,65 | 4,40% | 130.787,00 |
| 10.09.2025 | 24,51 | 24,70 | 24,13 | 24,57 | -1,01% | 106.419,00 |
| 09.09.2025 | 24,82 | 24,95 | 24,57 | 24,82 | -0,20% | 114.525,00 |
| 08.09.2025 | 24,53 | 24,89 | 24,24 | 24,87 | 1,10% | 128.167,00 |
| 05.09.2025 | 25,93 | 25,93 | 24,57 | 24,60 | -3,38% | 135.728,00 |
| 04.09.2025 | 24,83 | 25,59 | 24,68 | 25,46 | 2,50% | 155.837,00 |
| 03.09.2025 | 24,57 | 24,86 | 24,34 | 24,84 | 1,43% | 230.185,00 |
| 02.09.2025 | 24,30 | 24,52 | 24,09 | 24,49 | 0,41% | 178.532,00 |
| 29.08.2025 | 24,35 | 24,51 | 24,27 | 24,39 | 0,37% | 198.060,00 |
| 28.08.2025 | 24,38 | 24,60 | 24,16 | 24,30 | -1,10% | 179.195,00 |
| 27.08.2025 | 24,21 | 24,65 | 24,03 | 24,57 | 1,70% | 90.485,00 |
| 26.08.2025 | 24,36 | 24,42 | 24,06 | 24,16 | -1,02% | 94.329,00 |
| 25.08.2025 | 24,34 | 24,67 | 24,33 | 24,41 | -0,73% | 145.493,00 |
| 22.08.2025 | 24,46 | 25,00 | 24,46 | 24,59 | -0,04% | 161.885,00 |
| 21.08.2025 | 24,43 | 24,69 | 24,28 | 24,60 | 0,53% | 97.629,00 |
| 20.08.2025 | 24,16 | 24,56 | 24,03 | 24,47 | 2,43% | 122.308,00 |
| 19.08.2025 | 23,65 | 24,00 | 23,65 | 23,89 | 0,89% | 89.254,00 |
| 18.08.2025 | 23,50 | 23,83 | 23,32 | 23,68 | 0,34% | 132.723,00 |
| 15.08.2025 | 24,25 | 24,30 | 23,51 | 23,60 | -3,12% | 243.653,00 |
| 14.08.2025 | 24,46 | 24,54 | 24,23 | 24,36 | -0,81% | 152.222,00 |
| 13.08.2025 | 24,29 | 24,71 | 24,21 | 24,56 | 1,74% | 207.637,00 |
| 12.08.2025 | 23,96 | 24,24 | 23,84 | 24,14 | 1,26% | 182.836,00 |
| 11.08.2025 | 23,59 | 23,87 | 23,45 | 23,84 | 1,58% | 110.728,00 |
| 08.08.2025 | 23,45 | 23,66 | 23,25 | 23,47 | 0,73% | 135.787,00 |
| 07.08.2025 | 23,60 | 23,72 | 22,87 | 23,30 | -0,94% | 183.563,00 |
| 06.08.2025 | 23,37 | 23,55 | 23,26 | 23,52 | 0,04% | 131.403,00 |
| 05.08.2025 | 23,50 | 23,64 | 23,27 | 23,51 | 0,86% | 193.077,00 |
| 04.08.2025 | 23,00 | 23,43 | 22,89 | 23,31 | 1,35% | 310.876,00 |
| 01.08.2025 | 23,45 | 23,45 | 22,95 | 23,00 | -2,71% | 272.155,00 |
| 31.07.2025 | 23,55 | 23,91 | 23,36 | 23,64 | 1,03% | 191.752,00 |
| 30.07.2025 | 23,51 | 23,69 | 23,22 | 23,40 | -0,55% | 268.036,00 |
| 29.07.2025 | 23,30 | 23,86 | 23,19 | 23,53 | 2,22% | 410.626,00 |
| 28.07.2025 | 23,11 | 23,41 | 21,96 | 23,02 | 0,39% | 544.920,00 |
| 25.07.2025 | 25,38 | 25,57 | 22,24 | 22,93 | -7,43% | 682.493,00 |
| 24.07.2025 | 25,26 | 25,26 | 24,69 | 24,77 | -2,71% | 248.279,00 |
| 23.07.2025 | 25,71 | 25,73 | 25,13 | 25,46 | -0,70% | 183.616,00 |
| 22.07.2025 | 25,56 | 25,76 | 25,40 | 25,64 | 0,55% | 207.827,00 |
| 21.07.2025 | 25,07 | 25,61 | 25,02 | 25,50 | 1,07% | 225.842,00 |
| 18.07.2025 | 25,27 | 25,34 | 25,12 | 25,23 | 0,44% | 202.360,00 |
| 17.07.2025 | 24,86 | 25,14 | 24,76 | 25,12 | 0,92% | 238.089,00 |
| 16.07.2025 | 24,17 | 24,90 | 24,11 | 24,89 | 3,11% | 295.994,00 |
| 15.07.2025 | 24,35 | 24,35 | 23,80 | 24,14 | -0,58% | 292.348,00 |
| 14.07.2025 | 23,90 | 24,28 | 23,72 | 24,28 | 2,45% | 305.025,00 |
| 11.07.2025 | 24,23 | 24,31 | 23,42 | 23,70 | -2,51% | 358.847,00 |
| 10.07.2025 | 24,69 | 24,78 | 24,17 | 24,31 | -1,74% | 407.287,00 |
| 09.07.2025 | 25,35 | 25,35 | 24,66 | 24,74 | -1,67% | 217.709,00 |
| 08.07.2025 | 25,47 | 25,65 | 25,08 | 25,16 | -1,45% | 338.358,00 |
| 07.07.2025 | 25,70 | 25,99 | 25,22 | 25,53 | -1,62% | 218.044,00 |
| 03.07.2025 | 26,05 | 26,16 | 25,65 | 25,95 | 0,00% | 136.395,00 |
| 02.07.2025 | 27,41 | 27,41 | 25,75 | 25,95 | -5,33% | 306.676,00 |
| 01.07.2025 | 27,74 | 27,86 | 27,34 | 27,41 | -1,15% | 211.191,00 |
| 30.06.2025 | 27,68 | 27,90 | 27,42 | 27,73 | 0,51% | 390.689,00 |
| 27.06.2025 | 27,00 | 27,65 | 27,00 | 27,59 | 1,06% | 671.755,00 |
| 26.06.2025 | 27,09 | 27,40 | 26,89 | 27,30 | 1,79% | 204.496,00 |
| 25.06.2025 | 27,47 | 27,47 | 26,74 | 26,82 | -2,37% | 178.869,00 |
| 24.06.2025 | 27,52 | 27,73 | 27,24 | 27,47 | 1,18% | 206.125,00 |
| 23.06.2025 | 26,36 | 27,28 | 26,30 | 27,15 | 2,88% | 232.793,00 |
| 20.06.2025 | 26,25 | 26,56 | 26,23 | 26,39 | 0,76% | 239.937,00 |
| 18.06.2025 | 26,27 | 26,59 | 26,06 | 26,19 | -0,61% | 253.007,00 |
| 17.06.2025 | 26,47 | 26,63 | 26,29 | 26,35 | -1,35% | 234.547,00 |
| 16.06.2025 | 26,43 | 27,13 | 26,39 | 26,71 | 1,02% | 227.659,00 |
| 13.06.2025 | 26,58 | 26,80 | 26,35 | 26,44 | -2,22% | 181.795,00 |
| 12.06.2025 | 26,40 | 27,05 | 26,29 | 27,04 | 2,66% | 252.448,00 |
| 11.06.2025 | 26,62 | 26,85 | 26,33 | 26,34 | -0,83% | 213.574,00 |
| 10.06.2025 | 26,69 | 27,05 | 26,52 | 26,56 | -1,23% | 235.129,00 |
| 09.06.2025 | 27,42 | 27,42 | 26,28 | 26,89 | -2,08% | 310.009,00 |
| 06.06.2025 | 27,77 | 27,77 | 27,06 | 27,46 | 0,11% | 169.800,00 |
| 05.06.2025 | 27,69 | 27,69 | 27,04 | 27,43 | -0,47% | 145.538,00 |
| 04.06.2025 | 27,78 | 28,13 | 27,40 | 27,56 | -0,65% | 177.652,00 |
| 03.06.2025 | 28,25 | 28,49 | 27,50 | 27,74 | -1,94% | 245.992,00 |
| 02.06.2025 | 27,05 | 28,30 | 27,00 | 28,29 | 4,24% | 369.234,00 |
| 30.05.2025 | 26,79 | 27,25 | 26,62 | 27,14 | 0,82% | 225.739,00 |
| 29.05.2025 | 26,75 | 26,93 | 26,48 | 26,92 | 1,55% | 111.315,00 |
| 28.05.2025 | 26,62 | 26,79 | 26,43 | 26,51 | -1,30% | 277.632,00 |
| 27.05.2025 | 26,38 | 26,88 | 26,38 | 26,86 | 2,13% | 170.783,00 |
| 23.05.2025 | 26,26 | 26,51 | 26,02 | 26,30 | -0,27% | 137.635,00 |
| 22.05.2025 | 26,43 | 26,57 | 26,23 | 26,37 | -0,64% | 162.960,00 |
| 21.05.2025 | 26,50 | 26,60 | 26,13 | 26,54 | -0,08% | 173.279,00 |