47,230$
0,23%
Echtzeit-Aktienkurs Universal Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Universal Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 46,75 | 47,69 | 46,57 | 47,12 | 0,60% | 139.313,00 |
| 15.10.2026 | 47,39 | 47,68 | 46,51 | 46,84 | 0,30% | 246.695,00 |
| 14.10.2026 | 46,63 | 47,04 | 45,54 | 46,70 | -0,81% | 189.586,00 |
| 13.10.2026 | 46,81 | 47,20 | 46,26 | 47,08 | 1,64% | 205.534,00 |
| 12.10.2026 | 46,12 | 46,86 | 46,10 | 46,32 | 1,03% | 179.241,00 |
| 09.10.2026 | 46,72 | 47,56 | 45,75 | 45,85 | -2,38% | 196.109,00 |
| 08.10.2026 | 45,02 | 47,36 | 44,79 | 46,97 | 3,80% | 356.087,00 |
| 07.10.2026 | 43,26 | 45,36 | 42,07 | 45,25 | 4,00% | 382.988,00 |
| 06.10.2026 | 43,94 | 44,31 | 43,11 | 43,51 | -0,34% | 91.859,00 |
| 05.10.2026 | 43,90 | 44,09 | 43,46 | 43,66 | -0,66% | 115.338,00 |
| 02.10.2026 | 43,58 | 44,00 | 43,13 | 43,95 | 1,90% | 140.404,00 |
| 01.10.2026 | 41,98 | 43,25 | 41,79 | 43,13 | 2,47% | 205.588,00 |
| 30.09.2026 | 42,43 | 42,54 | 41,78 | 42,09 | -0,36% | 374.786,00 |
| 29.09.2026 | 42,21 | 42,53 | 41,65 | 42,24 | -0,14% | 125.587,00 |
| 28.09.2026 | 42,42 | 43,17 | 42,00 | 42,30 | 0,38% | 110.352,00 |
| 25.09.2026 | 42,66 | 42,74 | 42,01 | 42,14 | -0,82% | 199.082,00 |
| 24.09.2026 | 42,56 | 43,11 | 42,38 | 42,49 | 0,05% | 123.630,00 |
| 23.09.2026 | 42,76 | 43,17 | 42,29 | 42,47 | -1,30% | 146.952,00 |
| 22.09.2026 | 43,72 | 43,77 | 42,56 | 43,03 | -1,35% | 160.537,00 |
| 21.09.2026 | 44,17 | 44,44 | 43,47 | 43,62 | -1,22% | 128.683,00 |
| 18.09.2026 | 43,98 | 44,23 | 43,76 | 44,16 | -0,54% | 250.175,00 |
| 17.09.2026 | 44,52 | 44,87 | 43,67 | 44,40 | 0,57% | 157.526,00 |
| 16.09.2026 | 44,04 | 44,49 | 43,85 | 44,15 | 0,16% | 94.491,00 |
| 15.09.2026 | 44,64 | 44,64 | 43,74 | 44,08 | -1,39% | 119.027,00 |
| 14.09.2026 | 44,33 | 45,05 | 44,19 | 44,70 | 0,83% | 136.116,00 |
| 11.09.2026 | 44,39 | 44,60 | 43,60 | 44,33 | 0,25% | 132.225,00 |
| 10.09.2026 | 44,49 | 44,58 | 43,55 | 44,22 | 1,49% | 181.184,00 |
| 09.09.2026 | 43,64 | 43,64 | 43,06 | 43,57 | -0,75% | 96.064,00 |
| 08.09.2026 | 43,56 | 44,52 | 43,46 | 43,90 | -0,54% | 110.153,00 |
| 04.09.2026 | 44,39 | 44,93 | 43,81 | 44,14 | -1,41% | 173.003,00 |
| 03.09.2026 | 44,45 | 45,14 | 44,35 | 44,77 | 1,94% | 104.361,00 |
| 02.09.2026 | 44,21 | 44,57 | 43,72 | 43,92 | 0,48% | 108.657,00 |
| 01.09.2026 | 43,58 | 44,06 | 42,87 | 43,71 | 1,70% | 140.284,00 |
| 31.08.2026 | 43,61 | 43,61 | 42,75 | 42,98 | -1,04% | 126.281,00 |
| 28.08.2026 | 43,50 | 43,95 | 43,19 | 43,43 | 0,14% | 124.713,00 |
| 27.08.2026 | 43,02 | 43,63 | 42,50 | 43,37 | -0,89% | 347.470,00 |
| 26.08.2026 | 43,31 | 43,85 | 42,81 | 43,76 | 1,09% | 134.577,00 |
| 25.08.2026 | 43,84 | 44,24 | 42,97 | 43,29 | -0,71% | 110.380,00 |
| 24.08.2026 | 42,53 | 44,21 | 42,53 | 43,60 | 3,02% | 254.729,00 |
| 21.08.2026 | 42,58 | 43,23 | 42,19 | 42,32 | -0,02% | 378.258,00 |
| 20.08.2026 | 42,00 | 42,83 | 41,72 | 42,33 | 0,24% | 276.679,00 |
| 19.08.2026 | 42,88 | 43,40 | 42,16 | 42,23 | -1,58% | 252.134,00 |
| 18.08.2026 | 43,27 | 43,40 | 42,68 | 42,91 | 0,52% | 179.315,00 |
| 17.08.2026 | 43,15 | 43,93 | 42,49 | 42,69 | -1,20% | 171.896,00 |
| 14.08.2026 | 42,71 | 43,32 | 42,43 | 43,21 | 1,93% | 127.580,00 |
| 13.08.2026 | 42,81 | 43,19 | 42,18 | 42,39 | 0,36% | 147.209,00 |
| 12.08.2026 | 42,48 | 43,09 | 41,88 | 42,24 | -1,56% | 145.527,00 |
| 11.08.2026 | 43,34 | 43,78 | 42,84 | 42,91 | -1,15% | 153.936,00 |
| 10.08.2026 | 43,71 | 44,19 | 43,24 | 43,41 | -1,68% | 217.508,00 |
| 07.08.2026 | 44,56 | 44,97 | 43,94 | 44,15 | -2,06% | 187.578,00 |
| 06.08.2026 | 44,73 | 45,11 | 44,05 | 45,08 | 1,97% | 156.695,00 |
| 05.08.2026 | 44,69 | 44,94 | 44,01 | 44,21 | -0,14% | 179.040,00 |
| 04.08.2026 | 43,78 | 44,40 | 43,45 | 44,27 | 0,09% | 257.088,00 |
| 03.08.2026 | 43,98 | 44,55 | 43,63 | 44,23 | 1,19% | 185.657,00 |
| 31.07.2026 | 43,45 | 44,09 | 43,09 | 43,71 | -0,64% | 198.365,00 |
| 30.07.2026 | 45,00 | 45,08 | 43,43 | 43,99 | -2,29% | 219.742,00 |
| 29.07.2026 | 44,22 | 45,15 | 43,81 | 45,02 | 1,81% | 253.739,00 |
| 28.07.2026 | 43,34 | 44,57 | 42,63 | 44,22 | 2,03% | 307.108,00 |
| 27.07.2026 | 41,96 | 44,36 | 41,59 | 43,34 | 4,16% | 340.340,00 |
| 24.07.2026 | 39,75 | 42,12 | 39,47 | 41,61 | 10,43% | 359.126,00 |
| 23.07.2026 | 37,26 | 37,99 | 36,70 | 37,68 | -0,32% | 177.604,00 |
| 22.07.2026 | 38,01 | 38,29 | 37,10 | 37,80 | -1,54% | 175.279,00 |
| 21.07.2026 | 39,13 | 39,24 | 38,02 | 38,39 | -1,99% | 170.561,00 |
| 20.07.2026 | 38,93 | 39,33 | 38,72 | 39,17 | 0,67% | 163.717,00 |
| 17.07.2026 | 38,08 | 39,16 | 38,08 | 38,91 | 1,81% | 223.975,00 |
| 16.07.2026 | 37,30 | 38,56 | 37,30 | 38,22 | 2,08% | 219.887,00 |
| 15.07.2026 | 39,84 | 39,91 | 36,59 | 37,44 | -9,67% | 403.130,00 |
| 14.07.2026 | 42,63 | 42,74 | 41,44 | 41,45 | -3,18% | 297.728,00 |
| 13.07.2026 | 42,62 | 43,41 | 42,27 | 42,81 | 1,57% | 191.556,00 |
| 10.07.2026 | 41,66 | 42,32 | 41,50 | 42,15 | 0,84% | 154.006,00 |
| 09.07.2026 | 42,03 | 42,03 | 41,08 | 41,80 | 0,10% | 224.034,00 |
| 08.07.2026 | 42,01 | 42,40 | 41,40 | 41,76 | -1,04% | 208.979,00 |
| 07.07.2026 | 42,86 | 43,36 | 41,92 | 42,20 | -1,63% | 241.766,00 |
| 06.07.2026 | 42,90 | 43,14 | 42,26 | 42,90 | -0,26% | 219.754,00 |
| 02.07.2026 | 42,47 | 43,96 | 42,18 | 43,01 | 1,82% | 356.843,00 |
| 01.07.2026 | 41,62 | 42,64 | 41,50 | 42,24 | 2,13% | 256.412,00 |
| 30.06.2026 | 41,76 | 41,87 | 40,95 | 41,36 | -1,12% | 248.294,00 |
| 29.06.2026 | 40,97 | 42,13 | 40,39 | 41,83 | 1,70% | 198.818,00 |
| 26.06.2026 | 40,01 | 41,96 | 40,01 | 41,13 | 4,21% | 741.858,00 |
| 25.06.2026 | 40,35 | 40,75 | 39,28 | 39,47 | -3,05% | 161.036,00 |
| 24.06.2026 | 40,12 | 41,23 | 39,88 | 40,71 | 1,85% | 152.634,00 |
| 23.06.2026 | 38,90 | 40,07 | 38,60 | 39,97 | 4,31% | 291.197,00 |
| 22.06.2026 | 37,80 | 39,54 | 37,79 | 38,32 | 0,61% | 170.585,00 |
| 19.06.2026 | 38,06 | 38,09 | 38,06 | 38,09 | -0,03% | - |
| 18.06.2026 | 38,10 | 38,40 | 37,44 | 38,10 | 0,71% | 195.771,00 |
| 17.06.2026 | 37,73 | 38,08 | 37,46 | 37,83 | 0,34% | 104.065,00 |
| 16.06.2026 | 37,55 | 38,18 | 37,33 | 37,70 | 1,73% | 135.431,00 |
| 15.06.2026 | 37,75 | 37,75 | 36,95 | 37,06 | -2,35% | 110.137,00 |
| 12.06.2026 | 38,00 | 38,45 | 37,80 | 37,95 | -0,34% | 98.008,00 |
| 11.06.2026 | 38,07 | 38,54 | 37,88 | 38,08 | 0,61% | 146.571,00 |
| 10.06.2026 | 37,75 | 38,62 | 37,71 | 37,85 | 1,75% | 210.955,00 |
| 09.06.2026 | 36,76 | 37,59 | 36,50 | 37,20 | 1,72% | 130.315,00 |
| 08.06.2026 | 37,04 | 37,17 | 36,44 | 36,57 | -2,06% | 307.787,00 |
| 05.06.2026 | 35,95 | 37,72 | 35,95 | 37,34 | 5,24% | 205.087,00 |
| 04.06.2026 | 36,27 | 37,40 | 35,40 | 35,48 | -0,56% | 161.471,00 |
| 03.06.2026 | 35,87 | 36,07 | 35,39 | 35,68 | -1,63% | 142.137,00 |
| 02.06.2026 | 36,16 | 36,54 | 35,97 | 36,27 | 0,08% | 128.592,00 |
| 01.06.2026 | 36,72 | 37,00 | 36,02 | 36,24 | -2,11% | 185.089,00 |
| 29.05.2026 | 37,57 | 37,64 | 36,76 | 37,02 | -1,46% | 157.840,00 |
| 28.05.2026 | 37,73 | 38,44 | 37,44 | 37,57 | -1,55% | 163.963,00 |