40,300$
-2,87%
Echtzeit-Aktienkurs Univest Financial Corp
Bid:
Ask:
Aktienkurse zur Univest Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 41,92 | 42,18 | 39,91 | 40,30 | -2,87% | 266.594,00 |
| 04.11.2026 | 42,19 | 42,68 | 40,83 | 41,49 | 0,61% | 255.275,00 |
| 03.11.2026 | 41,24 | 41,30 | 40,28 | 41,24 | -0,10% | 307.594,00 |
| 02.11.2026 | 39,95 | 41,34 | 39,41 | 41,28 | 4,35% | 297.800,00 |
| 30.10.2026 | 39,83 | 39,93 | 39,19 | 39,56 | 0,66% | 348.872,00 |
| 29.10.2026 | 41,24 | 41,75 | 39,01 | 39,30 | -6,61% | 344.026,00 |
| 28.10.2026 | 42,40 | 42,49 | 41,62 | 42,08 | -0,75% | 187.868,00 |
| 27.10.2026 | 42,43 | 42,48 | 41,95 | 42,40 | 0,36% | 157.779,00 |
| 26.10.2026 | 42,29 | 42,77 | 42,12 | 42,25 | 0,26% | 292.929,00 |
| 23.10.2026 | 41,97 | 42,34 | 41,87 | 42,14 | -0,25% | 216.727,00 |
| 22.10.2026 | 41,78 | 42,58 | 41,78 | 42,25 | 1,23% | 280.434,00 |
| 21.10.2026 | 41,77 | 41,86 | 41,43 | 41,73 | -0,24% | 147.770,00 |
| 20.10.2026 | 41,15 | 42,07 | 41,15 | 41,83 | 1,97% | 139.297,00 |
| 19.10.2026 | 41,15 | 41,36 | 40,93 | 41,02 | -0,56% | 186.290,00 |
| 16.10.2026 | 40,80 | 41,63 | 40,79 | 41,25 | 0,49% | 157.769,00 |
| 15.10.2026 | 40,65 | 41,16 | 40,46 | 41,05 | 1,66% | 205.998,00 |
| 14.10.2026 | 39,98 | 40,56 | 39,90 | 40,38 | -0,39% | 231.402,00 |
| 13.10.2026 | 41,09 | 41,33 | 40,41 | 40,54 | -1,00% | 243.257,00 |
| 12.10.2026 | 40,94 | 41,41 | 40,86 | 40,95 | 0,12% | 171.066,00 |
| 09.10.2026 | 41,12 | 41,17 | 40,88 | 40,90 | -0,87% | 135.082,00 |
| 08.10.2026 | 40,89 | 41,45 | 40,70 | 41,26 | 0,90% | 221.951,00 |
| 07.10.2026 | 40,97 | 41,15 | 40,74 | 40,89 | -1,16% | 167.407,00 |
| 06.10.2026 | 41,86 | 42,10 | 41,33 | 41,37 | -0,67% | 126.409,00 |
| 05.10.2026 | 41,74 | 41,79 | 41,39 | 41,65 | -0,36% | 173.835,00 |
| 02.10.2026 | 41,54 | 42,08 | 41,51 | 41,80 | 1,42% | 175.167,00 |
| 01.10.2026 | 40,79 | 41,33 | 40,13 | 41,22 | 0,57% | 305.988,00 |
| 30.09.2026 | 41,23 | 41,46 | 40,60 | 40,98 | -0,61% | 345.154,00 |
| 29.09.2026 | 41,56 | 41,78 | 40,79 | 41,23 | -0,89% | 178.506,00 |
| 28.09.2026 | 42,18 | 42,19 | 41,55 | 41,60 | -1,33% | 184.483,00 |
| 25.09.2026 | 41,94 | 42,25 | 41,78 | 42,16 | 0,86% | 222.293,00 |
| 24.09.2026 | 41,50 | 41,92 | 41,35 | 41,80 | 0,95% | 201.554,00 |
| 23.09.2026 | 41,74 | 41,89 | 41,36 | 41,41 | -1,04% | 194.238,00 |
| 22.09.2026 | 42,50 | 42,50 | 41,80 | 41,84 | -0,77% | 194.321,00 |
| 21.09.2026 | 42,58 | 42,64 | 42,10 | 42,17 | -0,74% | 208.639,00 |
| 18.09.2026 | 42,32 | 42,55 | 41,99 | 42,48 | -0,23% | 470.287,00 |
| 17.09.2026 | 42,98 | 43,09 | 42,52 | 42,58 | -0,30% | 221.867,00 |
| 16.09.2026 | 42,65 | 42,98 | 41,85 | 42,71 | -0,07% | 387.199,00 |
| 15.09.2026 | 42,78 | 43,28 | 42,48 | 42,74 | -0,33% | 270.935,00 |
| 14.09.2026 | 42,63 | 43,19 | 42,63 | 42,88 | 0,49% | 216.657,00 |
| 11.09.2026 | 42,96 | 42,96 | 42,05 | 42,67 | 0,19% | 321.012,00 |
| 10.09.2026 | 42,09 | 42,59 | 41,72 | 42,59 | 0,83% | 369.171,00 |
| 09.09.2026 | 41,75 | 42,24 | 41,62 | 42,24 | 0,33% | 210.668,00 |
| 08.09.2026 | 42,19 | 42,19 | 41,93 | 42,10 | -0,59% | 175.941,00 |
| 04.09.2026 | 41,86 | 42,46 | 41,86 | 42,35 | 0,75% | 161.914,00 |
| 03.09.2026 | 41,91 | 42,25 | 41,83 | 42,04 | 0,92% | 224.744,00 |
| 02.09.2026 | 41,33 | 42,10 | 41,33 | 41,65 | 1,34% | 223.989,00 |
| 01.09.2026 | 41,44 | 41,63 | 40,86 | 41,10 | -1,01% | 167.274,00 |
| 31.08.2026 | 41,56 | 41,64 | 41,27 | 41,52 | -0,12% | 194.962,00 |
| 28.08.2026 | 41,70 | 41,95 | 41,51 | 41,57 | -0,29% | 154.058,00 |
| 27.08.2026 | 41,44 | 41,69 | 40,98 | 41,69 | 0,07% | 117.711,00 |
| 26.08.2026 | 41,68 | 41,88 | 41,52 | 41,66 | 0,33% | 197.267,00 |
| 25.08.2026 | 41,81 | 41,81 | 41,41 | 41,53 | -0,63% | 126.597,00 |
| 24.08.2026 | 41,69 | 42,00 | 41,56 | 41,79 | 0,38% | 189.553,00 |
| 21.08.2026 | 41,99 | 42,12 | 41,34 | 41,63 | -0,29% | 208.259,00 |
| 20.08.2026 | 41,43 | 41,84 | 41,38 | 41,75 | 0,22% | 141.710,00 |
| 19.08.2026 | 42,95 | 43,23 | 41,64 | 41,66 | -2,98% | 197.710,00 |
| 18.08.2026 | 43,10 | 43,10 | 42,54 | 42,94 | -0,26% | 191.591,00 |
| 17.08.2026 | 42,95 | 43,22 | 42,84 | 43,05 | -0,25% | 128.492,00 |
| 14.08.2026 | 42,97 | 43,39 | 42,94 | 43,16 | 0,40% | 137.781,00 |
| 13.08.2026 | 43,22 | 43,37 | 42,91 | 42,99 | 0,14% | 189.337,00 |
| 12.08.2026 | 42,80 | 43,17 | 42,60 | 42,93 | 0,52% | 200.546,00 |
| 11.08.2026 | 42,28 | 42,82 | 42,19 | 42,71 | 1,21% | 229.879,00 |
| 10.08.2026 | 42,57 | 42,98 | 42,03 | 42,20 | -1,42% | 237.479,00 |
| 07.08.2026 | 43,63 | 43,89 | 42,80 | 42,81 | -2,10% | 404.660,00 |
| 06.08.2026 | 44,53 | 44,53 | 43,70 | 43,73 | -1,24% | 259.862,00 |
| 05.08.2026 | 44,74 | 44,74 | 44,22 | 44,28 | -1,27% | 204.400,00 |
| 04.08.2026 | 44,52 | 45,01 | 44,24 | 44,85 | 0,79% | 256.212,00 |
| 03.08.2026 | 44,69 | 44,94 | 44,29 | 44,50 | 0,66% | 312.964,00 |
| 31.07.2026 | 44,42 | 44,73 | 44,08 | 44,21 | -0,43% | 250.063,00 |
| 30.07.2026 | 44,79 | 44,89 | 44,29 | 44,40 | -0,47% | 220.931,00 |
| 29.07.2026 | 44,71 | 45,20 | 44,52 | 44,61 | -0,80% | 265.697,00 |
| 28.07.2026 | 44,41 | 45,37 | 44,16 | 44,97 | 1,73% | 254.775,00 |
| 27.07.2026 | 44,25 | 44,68 | 43,86 | 44,21 | 0,24% | 660.259,00 |
| 24.07.2026 | 44,60 | 45,08 | 43,99 | 44,10 | -0,23% | 372.049,00 |
| 23.07.2026 | 42,65 | 44,23 | 42,24 | 44,20 | 0,89% | 384.920,00 |
| 22.07.2026 | 44,14 | 44,26 | 43,56 | 43,81 | -1,31% | 288.400,00 |
| 21.07.2026 | 43,85 | 44,43 | 43,58 | 44,39 | 0,75% | 179.177,00 |
| 20.07.2026 | 44,50 | 44,61 | 44,02 | 44,06 | -1,17% | 223.427,00 |
| 17.07.2026 | 44,63 | 44,87 | 44,13 | 44,58 | -1,39% | 320.117,00 |
| 16.07.2026 | 44,08 | 45,37 | 44,08 | 45,21 | 2,61% | 189.907,00 |
| 15.07.2026 | 43,39 | 44,19 | 43,39 | 44,06 | 1,32% | 136.301,00 |
| 14.07.2026 | 43,52 | 44,07 | 43,41 | 43,49 | -0,44% | 136.845,00 |
| 13.07.2026 | 43,52 | 43,80 | 43,31 | 43,68 | 0,55% | 181.054,00 |
| 10.07.2026 | 43,72 | 44,09 | 43,33 | 43,44 | -0,90% | 213.580,00 |
| 09.07.2026 | 43,39 | 44,02 | 43,36 | 43,84 | 1,49% | 246.023,00 |
| 08.07.2026 | 43,31 | 43,50 | 42,91 | 43,19 | -1,21% | 233.854,00 |
| 07.07.2026 | 44,23 | 44,64 | 43,68 | 43,72 | -1,13% | 153.604,00 |
| 06.07.2026 | 44,00 | 44,61 | 43,70 | 44,22 | 0,20% | 150.832,00 |
| 02.07.2026 | 45,31 | 45,46 | 43,85 | 44,13 | -2,26% | 182.788,00 |
| 01.07.2026 | 43,48 | 45,15 | 43,48 | 45,15 | 3,22% | 232.719,00 |
| 30.06.2026 | 44,07 | 44,21 | 43,63 | 43,74 | -0,97% | 365.822,00 |
| 29.06.2026 | 44,21 | 44,27 | 43,43 | 44,17 | -0,52% | 239.552,00 |
| 26.06.2026 | 43,57 | 44,78 | 43,07 | 44,40 | 2,12% | 1.063.016,00 |
| 25.06.2026 | 43,33 | 43,67 | 42,72 | 43,48 | 0,18% | 283.459,00 |
| 24.06.2026 | 42,89 | 43,67 | 41,98 | 43,40 | 1,12% | 249.723,00 |
| 23.06.2026 | 42,22 | 42,98 | 42,05 | 42,92 | 1,87% | 152.318,00 |
| 22.06.2026 | 41,64 | 42,40 | 41,55 | 42,13 | 1,18% | 124.939,00 |
| 18.06.2026 | 41,93 | 42,47 | 41,53 | 41,64 | 0,43% | 355.750,00 |
| 17.06.2026 | 41,75 | 42,12 | 41,05 | 41,46 | -0,98% | 230.699,00 |
| 16.06.2026 | 42,28 | 42,62 | 40,43 | 41,87 | -0,07% | 177.959,00 |