Univest Financial Corp
[WKN: 762595 | ISIN: US9152711001]
Aktienkurse
27,800$ -0,04%
Echtzeit-Aktienkurs Univest Financial Corp
Bid: Ask:

Aktienkurse zur Univest Financial Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.11.2024 27,56 28,05 27,04 27,80 -0,04% 82.493,00
01.11.2024 28,10 28,70 27,61 27,81 0,00% 82.569,00
31.10.2024 28,51 28,92 27,23 27,81 -2,25% 87.010,00
30.10.2024 28,29 29,14 28,29 28,45 0,09% 60.312,00
29.10.2024 28,42 28,62 28,16 28,43 -0,75% 45.222,00
28.10.2024 28,02 28,98 28,02 28,64 2,76% 236.444,00
25.10.2024 28,52 28,75 27,64 27,87 -1,45% 87.491,00
24.10.2024 27,76 28,37 26,48 28,28 3,78% 120.512,00
23.10.2024 27,10 27,38 25,92 27,25 -0,40% 70.261,00
22.10.2024 27,91 27,91 27,09 27,36 1,03% 38.318,00
21.10.2024 27,94 27,96 26,96 27,08 -3,70% 80.173,00
18.10.2024 28,61 28,61 28,12 28,12 -1,71% 67.856,00
17.10.2024 28,52 28,71 28,19 28,61 0,25% 153.976,00
16.10.2024 28,51 28,88 28,29 28,54 1,13% 82.777,00
15.10.2024 27,94 28,76 27,68 28,22 1,15% 78.702,00
14.10.2024 27,90 28,21 27,73 27,90 -0,04% 65.927,00
11.10.2024 27,10 28,10 27,10 27,91 3,41% 71.393,00
10.10.2024 26,95 27,13 26,60 26,99 -0,88% 44.299,00
09.10.2024 27,00 27,50 26,80 27,23 0,59% 54.701,00
08.10.2024 27,21 27,34 27,02 27,07 0,00% 33.543,00
07.10.2024 27,13 27,17 26,93 27,07 -0,84% 31.390,00
04.10.2024 27,30 27,45 26,99 27,30 1,56% 86.546,00
03.10.2024 26,68 26,91 26,54 26,88 0,07% 31.476,00
02.10.2024 27,06 27,46 26,75 26,86 -1,00% 61.370,00
01.10.2024 28,01 28,11 26,92 27,13 -3,45% 66.460,00
30.09.2024 27,20 28,26 27,20 28,10 3,23% 105.439,00
27.09.2024 27,53 27,56 26,77 27,22 -0,04% 76.590,00
26.09.2024 27,35 27,47 27,07 27,23 0,55% 65.495,00
25.09.2024 27,29 27,29 26,65 27,08 -0,62% 78.383,00
24.09.2024 27,71 28,10 27,23 27,25 -1,59% 50.825,00
23.09.2024 28,52 28,66 27,68 27,69 -2,67% 96.788,00
20.09.2024 28,97 29,00 28,26 28,45 -2,67% 162.972,00
19.09.2024 28,99 29,26 28,45 29,23 3,03% 76.716,00
18.09.2024 28,29 29,39 27,89 28,37 0,75% 134.819,00
17.09.2024 28,27 28,66 28,04 28,16 0,79% 153.671,00
16.09.2024 28,00 28,20 27,38 27,94 0,29% 134.768,00
13.09.2024 27,70 27,92 27,40 27,86 2,16% 87.771,00
12.09.2024 27,38 27,56 27,08 27,27 0,37% 47.310,00
11.09.2024 27,48 27,48 26,62 27,17 -2,16% 50.720,00
10.09.2024 27,64 27,81 27,03 27,77 0,65% 80.141,00
09.09.2024 27,49 27,83 27,46 27,59 0,36% 75.470,00
06.09.2024 28,06 28,12 27,31 27,49 -1,58% 61.842,00
05.09.2024 28,29 28,29 27,61 27,93 -0,43% 50.596,00
04.09.2024 28,29 28,52 27,77 28,05 -0,85% 78.043,00
03.09.2024 28,08 28,66 27,78 28,29 -0,60% 117.764,00
30.08.2024 28,52 28,58 27,87 28,46 0,57% 74.032,00
29.08.2024 28,32 28,44 27,70 28,30 1,04% 75.923,00
28.08.2024 27,83 28,39 27,73 28,01 0,47% 67.944,00
27.08.2024 28,03 28,05 27,70 27,88 -0,94% 60.614,00
26.08.2024 28,56 28,61 28,12 28,15 -1,04% 66.071,00
23.08.2024 27,00 28,81 26,96 28,44 6,12% 92.291,00
22.08.2024 26,52 26,94 26,52 26,80 0,60% 46.172,00
21.08.2024 26,71 26,74 26,19 26,64 0,53% 88.504,00
20.08.2024 26,99 26,99 26,40 26,50 -1,82% 56.609,00
19.08.2024 26,70 27,01 26,52 26,99 1,77% 47.502,00
16.08.2024 26,05 26,67 26,05 26,52 1,65% 173.549,00
15.08.2024 26,14 26,48 25,95 26,09 2,35% 67.326,00
14.08.2024 25,87 25,87 25,16 25,49 -1,20% 58.736,00
13.08.2024 25,37 25,81 24,91 25,80 3,20% 217.416,00
12.08.2024 25,72 25,90 24,91 25,00 -2,34% 75.401,00
09.08.2024 25,71 25,71 25,25 25,60 -0,78% 82.485,00
08.08.2024 25,56 25,84 25,45 25,80 1,90% 41.143,00
07.08.2024 25,83 26,11 25,20 25,32 -1,17% 56.877,00
06.08.2024 25,51 25,96 25,27 25,62 0,27% 71.672,00
05.08.2024 25,46 26,04 24,43 25,55 -4,27% 118.674,00
02.08.2024 26,14 26,83 25,87 26,69 -1,26% 167.130,00
01.08.2024 27,67 27,90 26,48 27,03 -2,56% 244.805,00
31.07.2024 28,33 28,49 27,50 27,74 -1,70% 141.440,00
30.07.2024 28,45 28,83 28,09 28,22 -0,46% 76.086,00
29.07.2024 29,22 29,22 28,15 28,35 -2,84% 129.172,00
26.07.2024 29,10 29,26 28,33 29,18 3,62% 180.032,00
25.07.2024 27,88 29,49 27,81 28,16 2,36% 136.280,00
24.07.2024 27,85 28,25 27,31 27,51 -1,26% 81.681,00
23.07.2024 27,04 28,29 27,04 27,86 2,31% 160.049,00
22.07.2024 26,62 27,38 26,28 27,23 1,53% 97.022,00
19.07.2024 26,70 27,01 26,47 26,82 0,64% 78.528,00
18.07.2024 26,75 27,43 26,22 26,65 -1,99% 193.089,00
17.07.2024 26,28 27,28 25,91 27,19 2,41% 121.705,00
16.07.2024 25,41 26,59 25,41 26,55 5,40% 107.603,00
15.07.2024 24,60 25,52 24,33 25,19 3,88% 73.270,00
12.07.2024 24,42 24,50 23,95 24,25 0,54% 89.868,00
11.07.2024 23,49 24,14 22,91 24,12 5,14% 131.070,00
10.07.2024 22,47 23,00 22,40 22,94 2,37% 68.962,00
09.07.2024 22,45 22,51 22,14 22,41 -0,49% 153.304,00
08.07.2024 22,34 22,68 22,29 22,52 1,35% 64.179,00
05.07.2024 22,39 22,55 22,08 22,22 -0,98% 65.063,00
03.07.2024 23,01 23,01 22,44 22,44 -2,65% 40.446,00
02.07.2024 22,76 23,06 22,76 23,05 1,45% 39.772,00
01.07.2024 22,81 22,92 22,57 22,72 -0,53% 64.035,00
28.06.2024 22,49 23,00 22,40 22,84 2,88% 163.019,00
27.06.2024 21,85 22,22 21,80 22,20 1,79% 54.130,00
26.06.2024 21,39 21,98 21,17 21,81 0,97% 52.745,00
25.06.2024 21,52 21,76 21,51 21,60 -0,51% 52.967,00
24.06.2024 21,38 21,94 21,25 21,71 2,31% 57.864,00
21.06.2024 21,49 21,57 21,18 21,22 -1,16% 102.136,00
20.06.2024 21,32 21,53 21,26 21,47 -0,19% 41.023,00
18.06.2024 21,36 21,65 21,27 21,51 0,75% 69.290,00
17.06.2024 20,84 21,36 20,79 21,35 2,06% 64.351,00
14.06.2024 20,94 20,99 20,76 20,92 -1,32% 65.773,00
13.06.2024 21,48 21,48 21,02 21,20 -1,67% 60.182,00