28,800€
Echtzeit-Aktienkurs Universal Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Universal Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 25.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 24.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 21.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 20.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 19.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 18.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 17.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 14.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 25,00 |
| 13.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 12.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 11.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 10.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 07.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 06.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 05.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | - |
| 04.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 03.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 31.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 30.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 29.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 28.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 27.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 10,48% | - |
| 24.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 23.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 22.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 21.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 20.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 17.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,80% | - |
| 16.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 15.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 14.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 13.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 10.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 09.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 08.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 07.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | - |
| 06.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 6,19% | - |
| 03.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 02.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 01.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 30.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 29.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 26.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 25.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 24.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 23.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 22.09.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | 740,00 |
| 19.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 18.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 17.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 16.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 15.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 12.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 11.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 10.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 09.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 08.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 05.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 04.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 03.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 02.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 01.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 29.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 28.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 27.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 26.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 22.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 21.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 20.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 19.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 18.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 15.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 13.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 12.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 11.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 08.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 07.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 06.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 05.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 04.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 01.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 31.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 30.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 29.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 28.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -5,83% | - |
| 25.07.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -4,63% | 250,00 |
| 24.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 23.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 22.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 21.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 17.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 16.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 15.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 14.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 11.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 10.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |