23,490$
0,82%
Echtzeit-Aktienkurs Universal Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Universal Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 23,49 | 23,66 | 23,25 | 23,47 | 0,73% | 135.787,00 |
| 07.08.2025 | 23,60 | 23,72 | 22,87 | 23,30 | -0,94% | 183.624,00 |
| 06.08.2025 | 23,37 | 23,55 | 23,26 | 23,52 | 0,04% | 131.408,00 |
| 05.08.2025 | 23,50 | 23,64 | 23,27 | 23,51 | 0,86% | 193.097,00 |
| 04.08.2025 | 23,00 | 23,43 | 22,89 | 23,31 | 1,35% | 310.876,00 |
| 01.08.2025 | 23,38 | 23,45 | 22,95 | 23,00 | -2,71% | 272.165,00 |
| 31.07.2025 | 23,55 | 23,91 | 23,36 | 23,64 | 1,03% | 191.802,00 |
| 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% | 410.653,00 |
| 28.07.2025 | 23,11 | 23,41 | 21,96 | 23,02 | 0,39% | 544.922,00 |
| 25.07.2025 | 25,57 | 25,57 | 22,24 | 22,93 | -7,43% | 682.495,00 |
| 24.07.2025 | 25,26 | 25,26 | 24,69 | 24,77 | -2,71% | 248.539,00 |
| 23.07.2025 | 25,71 | 25,73 | 25,13 | 25,46 | -0,70% | 183.636,00 |
| 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% | 225.843,00 |
| 18.07.2025 | 25,16 | 25,34 | 25,12 | 25,23 | 0,44% | 202.361,00 |
| 17.07.2025 | 24,86 | 25,14 | 24,76 | 25,12 | 0,92% | 450.392,00 |
| 16.07.2025 | 24,17 | 24,90 | 24,11 | 24,89 | 3,11% | 296.002,00 |
| 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% | 305.041,00 |
| 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% | 287.546,00 |
| 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% | 218.052,00 |
| 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% | 306.677,00 |
| 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 | 27,30 | 27,65 | 27,00 | 27,59 | 1,06% | 865.041,00 |
| 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% | 206.225,00 |
| 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% | 239.939,00 |
| 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 | 26,75 | 26,80 | 26,35 | 26,44 | -2,22% | 181.795,00 |
| 12.06.2025 | 26,40 | 27,05 | 26,29 | 27,04 | 2,66% | 252.562,00 |
| 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% | 310.010,00 |
| 06.06.2025 | 27,66 | 27,77 | 27,06 | 27,46 | 0,11% | 169.854,00 |
| 05.06.2025 | 27,69 | 27,69 | 27,04 | 27,43 | -0,47% | 145.556,00 |
| 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% | 245.996,00 |
| 02.06.2025 | 27,05 | 28,30 | 27,00 | 28,29 | 4,24% | 369.238,00 |
| 30.05.2025 | 26,79 | 27,25 | 26,62 | 27,14 | 0,82% | 225.744,00 |
| 29.05.2025 | 26,75 | 26,93 | 26,48 | 26,92 | 1,55% | 111.393,00 |
| 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% | 170.803,00 |
| 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% | 173.310,00 |
| 20.05.2025 | 26,68 | 26,85 | 26,35 | 26,56 | -0,52% | 188.590,00 |
| 19.05.2025 | 26,44 | 26,75 | 26,12 | 26,70 | 0,98% | 269.006,00 |
| 16.05.2025 | 26,36 | 26,52 | 26,05 | 26,44 | -0,23% | 248.666,00 |
| 15.05.2025 | 25,77 | 26,50 | 25,67 | 26,50 | 3,07% | 502.240,00 |
| 14.05.2025 | 25,69 | 26,09 | 25,32 | 25,71 | -0,08% | 359.244,00 |
| 13.05.2025 | 25,84 | 26,23 | 25,71 | 25,73 | -0,16% | 328.030,00 |
| 12.05.2025 | 26,51 | 26,51 | 24,90 | 25,77 | -0,92% | 399.290,00 |
| 09.05.2025 | 25,34 | 26,35 | 25,34 | 26,01 | 2,28% | 407.234,00 |
| 08.05.2025 | 25,44 | 25,65 | 25,24 | 25,43 | 0,47% | 153.718,00 |
| 07.05.2025 | 25,69 | 25,72 | 25,10 | 25,31 | -1,33% | 361.007,00 |
| 06.05.2025 | 25,47 | 25,85 | 25,39 | 25,65 | 0,00% | 241.705,00 |
| 05.05.2025 | 24,91 | 25,84 | 24,91 | 25,65 | 1,62% | 286.461,00 |
| 02.05.2025 | 24,76 | 25,36 | 24,54 | 25,24 | 5,12% | 279.619,00 |
| 01.05.2025 | 23,98 | 24,28 | 23,81 | 24,01 | -0,95% | 169.954,00 |
| 30.04.2025 | 24,56 | 24,56 | 24,00 | 24,24 | -1,78% | 226.950,00 |
| 29.04.2025 | 23,90 | 24,81 | 23,65 | 24,68 | 4,36% | 420.449,00 |
| 28.04.2025 | 23,64 | 23,77 | 22,90 | 23,65 | 0,08% | 539.596,00 |
| 25.04.2025 | 24,91 | 25,64 | 23,12 | 23,63 | 1,03% | 340.208,00 |
| 24.04.2025 | 23,36 | 23,60 | 23,04 | 23,39 | -0,30% | 155.205,00 |
| 23.04.2025 | 23,48 | 23,68 | 23,22 | 23,46 | 0,34% | 135.903,00 |
| 22.04.2025 | 23,01 | 23,49 | 22,92 | 23,38 | 2,95% | 150.906,00 |
| 21.04.2025 | 22,97 | 23,23 | 22,42 | 22,71 | -1,94% | 143.840,00 |
| 17.04.2025 | 22,83 | 23,32 | 22,78 | 23,16 | 1,09% | 93.242,00 |
| 16.04.2025 | 22,96 | 23,27 | 22,74 | 22,91 | 0,35% | 133.089,00 |
| 15.04.2025 | 22,68 | 23,07 | 22,46 | 22,83 | 0,79% | 136.579,00 |
| 14.04.2025 | 22,23 | 22,81 | 22,23 | 22,65 | 2,72% | 144.506,00 |
| 11.04.2025 | 22,14 | 22,29 | 21,67 | 22,05 | -0,23% | 116.365,00 |
| 10.04.2025 | 22,07 | 22,63 | 21,64 | 22,10 | -1,25% | 160.976,00 |
| 09.04.2025 | 21,64 | 22,95 | 21,19 | 22,38 | 4,04% | 290.475,00 |
| 08.04.2025 | 21,78 | 22,30 | 21,30 | 21,51 | 1,22% | 201.255,00 |
| 07.04.2025 | 21,48 | 22,14 | 20,83 | 21,25 | -4,67% | 228.233,00 |
| 04.04.2025 | 23,23 | 23,39 | 22,10 | 22,29 | -6,58% | 290.746,00 |
| 03.04.2025 | 23,78 | 24,04 | 23,43 | 23,86 | -0,25% | 186.596,00 |
| 02.04.2025 | 23,63 | 23,95 | 23,40 | 23,92 | -0,62% | 160.505,00 |
| 01.04.2025 | 23,61 | 24,14 | 23,59 | 24,07 | 1,56% | 132.394,00 |
| 31.03.2025 | 23,20 | 24,04 | 23,07 | 23,70 | 1,54% | 242.911,00 |
| 28.03.2025 | 22,98 | 23,55 | 22,69 | 23,34 | 2,14% | 250.474,00 |
| 27.03.2025 | 22,75 | 22,94 | 22,49 | 22,85 | 0,57% | 133.538,00 |
| 26.03.2025 | 22,05 | 22,81 | 21,93 | 22,72 | 3,56% | 164.891,00 |
| 25.03.2025 | 21,83 | 21,99 | 21,65 | 21,94 | 0,32% | 148.707,00 |
| 24.03.2025 | 21,47 | 21,93 | 21,47 | 21,87 | 2,20% | 137.294,00 |
| 21.03.2025 | 21,64 | 21,95 | 21,23 | 21,40 | -1,74% | 487.325,00 |
| 20.03.2025 | 21,42 | 21,78 | 21,33 | 21,78 | 1,30% | 262.989,00 |
| 19.03.2025 | 21,75 | 21,80 | 20,98 | 21,50 | -1,42% | 309.171,00 |
| 18.03.2025 | 21,71 | 22,33 | 21,67 | 21,81 | -0,27% | 167.733,00 |