20,703$
0,40%
Echtzeit-Aktienkurs Universal Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Universal Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 21,25 | 21,52 | 20,51 | 20,62 | -2,41% | 197.020,00 |
| 17.12.2024 | 21,00 | 21,22 | 20,81 | 21,13 | 0,00% | 122.164,00 |
| 16.12.2024 | 21,30 | 21,47 | 21,05 | 21,13 | -0,61% | 84.362,00 |
| 13.12.2024 | 21,19 | 21,49 | 21,12 | 21,26 | 0,57% | 90.886,00 |
| 12.12.2024 | 21,63 | 21,75 | 21,09 | 21,14 | -1,72% | 110.370,00 |
| 11.12.2024 | 21,27 | 21,67 | 21,17 | 21,51 | 1,37% | 171.351,00 |
| 10.12.2024 | 21,66 | 21,71 | 20,83 | 21,22 | -2,71% | 142.055,00 |
| 09.12.2024 | 21,74 | 21,94 | 21,61 | 21,81 | -0,27% | 134.069,00 |
| 06.12.2024 | 22,45 | 22,50 | 21,83 | 21,87 | -3,44% | 95.675,00 |
| 05.12.2024 | 22,69 | 22,81 | 22,42 | 22,65 | -0,31% | 140.134,00 |
| 04.12.2024 | 22,47 | 22,73 | 22,28 | 22,72 | 1,66% | 116.297,00 |
| 03.12.2024 | 22,54 | 22,59 | 22,19 | 22,35 | -0,45% | 150.927,00 |
| 02.12.2024 | 22,75 | 22,75 | 22,22 | 22,45 | -0,80% | 126.166,00 |
| 29.11.2024 | 22,64 | 22,88 | 22,58 | 22,63 | -0,70% | 69.317,00 |
| 27.11.2024 | 22,89 | 23,02 | 22,65 | 22,79 | 0,31% | 71.722,00 |
| 26.11.2024 | 22,67 | 22,83 | 22,32 | 22,72 | -1,13% | 119.855,00 |
| 25.11.2024 | 23,00 | 23,39 | 22,92 | 22,98 | 0,44% | 123.857,00 |
| 22.11.2024 | 22,59 | 22,97 | 22,46 | 22,88 | 1,28% | 108.954,00 |
| 21.11.2024 | 22,34 | 22,76 | 22,25 | 22,59 | 1,39% | 75.403,00 |
| 20.11.2024 | 22,21 | 22,39 | 21,90 | 22,28 | -0,22% | 78.443,00 |
| 19.11.2024 | 22,29 | 22,54 | 21,82 | 22,33 | -0,36% | 90.269,00 |
| 18.11.2024 | 22,33 | 22,78 | 22,33 | 22,41 | -0,27% | 95.420,00 |
| 15.11.2024 | 22,61 | 22,69 | 22,22 | 22,47 | 0,54% | 104.672,00 |
| 14.11.2024 | 22,37 | 22,61 | 22,10 | 22,35 | -0,27% | 105.174,00 |
| 13.11.2024 | 22,28 | 22,49 | 22,13 | 22,41 | 0,09% | 118.986,00 |
| 12.11.2024 | 22,53 | 22,70 | 22,33 | 22,39 | -0,67% | 102.120,00 |
| 11.11.2024 | 22,03 | 22,56 | 21,90 | 22,54 | 3,78% | 159.093,00 |
| 08.11.2024 | 21,48 | 22,13 | 21,35 | 21,72 | 1,12% | 171.154,00 |
| 07.11.2024 | 21,31 | 21,67 | 20,88 | 21,48 | 0,94% | 147.211,00 |
| 06.11.2024 | 21,41 | 21,69 | 20,95 | 21,28 | 4,52% | 206.622,00 |
| 05.11.2024 | 19,49 | 20,44 | 19,49 | 20,36 | 4,41% | 199.967,00 |
| 04.11.2024 | 19,97 | 20,06 | 19,32 | 19,50 | -3,27% | 327.690,00 |
| 01.11.2024 | 20,08 | 20,28 | 19,90 | 20,16 | 1,10% | 255.840,00 |
| 31.10.2024 | 20,19 | 20,40 | 19,94 | 19,94 | -1,19% | 285.630,00 |
| 30.10.2024 | 20,08 | 20,41 | 19,95 | 20,18 | 0,40% | 168.338,00 |
| 29.10.2024 | 19,93 | 20,25 | 19,86 | 20,10 | 0,50% | 223.523,00 |
| 28.10.2024 | 19,22 | 20,05 | 19,18 | 20,00 | 3,95% | 342.316,00 |
| 25.10.2024 | 20,10 | 20,75 | 19,05 | 19,24 | -4,28% | 311.497,00 |
| 24.10.2024 | 19,71 | 20,20 | 19,55 | 20,10 | 2,39% | 226.090,00 |
| 23.10.2024 | 19,22 | 19,79 | 19,13 | 19,63 | 2,03% | 204.851,00 |
| 22.10.2024 | 19,10 | 19,27 | 18,82 | 19,24 | -0,05% | 126.667,00 |
| 21.10.2024 | 19,88 | 19,94 | 19,21 | 19,25 | -3,12% | 170.675,00 |
| 18.10.2024 | 20,09 | 20,15 | 19,83 | 19,87 | -1,00% | 239.835,00 |
| 17.10.2024 | 19,84 | 20,14 | 19,61 | 20,07 | 1,41% | 227.446,00 |
| 16.10.2024 | 19,85 | 19,96 | 19,53 | 19,79 | 0,61% | 172.207,00 |
| 15.10.2024 | 19,24 | 19,98 | 19,21 | 19,67 | 2,50% | 239.233,00 |
| 14.10.2024 | 18,78 | 19,29 | 18,66 | 19,19 | 0,95% | 180.094,00 |
| 11.10.2024 | 19,00 | 19,42 | 18,54 | 19,01 | 0,26% | 305.355,00 |
| 10.10.2024 | 19,17 | 19,51 | 18,39 | 18,96 | 11,79% | 489.949,00 |
| 09.10.2024 | 17,41 | 17,94 | 16,94 | 16,96 | -4,18% | 723.863,00 |
| 08.10.2024 | 17,13 | 18,30 | 16,83 | 17,70 | 4,73% | 771.372,00 |
| 07.10.2024 | 20,12 | 20,12 | 16,50 | 16,90 | -19,52% | 978.946,00 |
| 04.10.2024 | 21,30 | 21,39 | 20,96 | 21,00 | -0,52% | 101.366,00 |
| 03.10.2024 | 21,20 | 21,20 | 20,92 | 21,11 | -1,08% | 93.376,00 |
| 02.10.2024 | 21,54 | 21,64 | 21,21 | 21,34 | -0,74% | 72.358,00 |
| 01.10.2024 | 22,12 | 22,12 | 21,49 | 21,50 | -2,98% | 203.831,00 |
| 30.09.2024 | 21,96 | 22,29 | 21,89 | 22,16 | 0,82% | 192.993,00 |
| 27.09.2024 | 22,24 | 22,43 | 21,97 | 21,98 | -1,17% | 165.967,00 |
| 26.09.2024 | 22,15 | 22,26 | 21,74 | 22,24 | 1,23% | 145.621,00 |
| 25.09.2024 | 22,14 | 22,21 | 21,89 | 21,97 | -0,59% | 159.824,00 |
| 24.09.2024 | 22,04 | 22,19 | 21,80 | 22,10 | 0,78% | 127.787,00 |
| 23.09.2024 | 21,73 | 22,12 | 21,47 | 21,93 | 0,37% | 295.765,00 |
| 20.09.2024 | 22,42 | 22,51 | 21,85 | 21,85 | -2,72% | 482.005,00 |
| 19.09.2024 | 22,99 | 23,05 | 22,30 | 22,46 | -1,32% | 122.813,00 |
| 18.09.2024 | 22,14 | 23,27 | 22,01 | 22,76 | 3,41% | 270.258,00 |
| 17.09.2024 | 21,68 | 22,23 | 21,62 | 22,01 | 2,18% | 187.893,00 |
| 16.09.2024 | 21,12 | 21,73 | 21,12 | 21,54 | 2,52% | 158.203,00 |
| 13.09.2024 | 20,68 | 21,05 | 20,67 | 21,01 | 1,89% | 128.479,00 |
| 12.09.2024 | 20,40 | 20,77 | 20,37 | 20,62 | 1,18% | 97.335,00 |
| 11.09.2024 | 21,08 | 21,08 | 20,35 | 20,38 | -3,82% | 109.302,00 |
| 10.09.2024 | 21,49 | 21,70 | 21,19 | 21,19 | -0,98% | 105.026,00 |
| 09.09.2024 | 20,85 | 21,71 | 20,81 | 21,40 | 3,13% | 143.236,00 |
| 06.09.2024 | 21,14 | 21,17 | 20,69 | 20,75 | -1,66% | 96.074,00 |
| 05.09.2024 | 21,22 | 21,22 | 20,94 | 21,10 | 0,00% | 105.851,00 |
| 04.09.2024 | 21,14 | 21,40 | 21,08 | 21,10 | -0,38% | 135.187,00 |
| 03.09.2024 | 21,18 | 21,38 | 21,08 | 21,18 | -0,98% | 125.872,00 |
| 30.08.2024 | 21,44 | 21,44 | 21,13 | 21,39 | 0,66% | 134.044,00 |
| 29.08.2024 | 21,10 | 21,37 | 20,82 | 21,25 | 1,38% | 146.734,00 |
| 28.08.2024 | 20,83 | 21,04 | 20,74 | 20,96 | 0,67% | 127.170,00 |
| 27.08.2024 | 20,78 | 20,84 | 20,54 | 20,82 | 0,14% | 115.773,00 |
| 26.08.2024 | 21,08 | 21,21 | 20,78 | 20,79 | -1,28% | 128.333,00 |
| 23.08.2024 | 20,55 | 21,18 | 20,51 | 21,06 | 2,63% | 166.696,00 |
| 22.08.2024 | 20,54 | 20,61 | 20,44 | 20,52 | -0,44% | 90.484,00 |
| 21.08.2024 | 20,69 | 20,84 | 20,51 | 20,61 | -0,19% | 115.812,00 |
| 20.08.2024 | 20,56 | 20,66 | 20,39 | 20,65 | 0,68% | 131.081,00 |
| 19.08.2024 | 20,60 | 20,82 | 20,36 | 20,51 | -0,73% | 160.187,00 |
| 16.08.2024 | 20,35 | 20,68 | 20,21 | 20,66 | 1,57% | 339.992,00 |
| 15.08.2024 | 20,04 | 20,60 | 20,04 | 20,34 | 2,26% | 189.640,00 |
| 14.08.2024 | 19,45 | 19,97 | 19,44 | 19,89 | 2,05% | 135.363,00 |
| 13.08.2024 | 18,90 | 19,52 | 18,90 | 19,49 | 3,12% | 193.754,00 |
| 12.08.2024 | 19,05 | 19,17 | 18,68 | 18,90 | -0,84% | 154.960,00 |
| 09.08.2024 | 18,82 | 19,12 | 18,60 | 19,06 | 1,71% | 243.623,00 |
| 08.08.2024 | 18,68 | 18,86 | 18,54 | 18,74 | 1,41% | 128.367,00 |
| 07.08.2024 | 18,72 | 18,84 | 18,42 | 18,48 | -1,07% | 137.212,00 |
| 06.08.2024 | 18,73 | 18,88 | 18,46 | 18,68 | 0,43% | 150.700,00 |
| 05.08.2024 | 18,88 | 18,88 | 18,25 | 18,60 | -3,58% | 270.999,00 |
| 02.08.2024 | 18,74 | 19,38 | 18,74 | 19,29 | -0,21% | 184.065,00 |
| 01.08.2024 | 20,24 | 20,24 | 19,23 | 19,33 | -2,42% | 304.909,00 |
| 31.07.2024 | 20,22 | 20,37 | 19,68 | 19,81 | -1,88% | 268.986,00 |
| 30.07.2024 | 19,79 | 20,39 | 19,55 | 20,19 | 2,80% | 209.924,00 |