22,200€
-9,76%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -7,32% | - |
| 03.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | 200,00 |
| 02.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 01.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 31.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 28.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 27.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 26.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 25.03.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 3,08% | 200,00 |
| 24.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 21.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 20.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 19.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 18.03.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 2,33% | 500,00 |
| 17.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 14.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 13.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 12.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 11.03.2025 | 26,00 | 26,20 | 26,00 | 26,20 | -2,96% | 200,00 |
| 10.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | 191,00 |
| 07.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 06.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 05.03.2025 | 28,80 | 29,20 | 28,80 | 29,20 | -3,95% | 100,00 |
| 04.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 03.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 28.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 27.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 26.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 25.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 24.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 21.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 20.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 19.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 18.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 17.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 14.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 13.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | - |
| 12.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 11.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 10.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 07.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 955,00 |
| 06.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 05.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 04.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 03.02.2025 | 31,40 | 31,80 | 31,40 | 31,80 | -1,24% | 4.000,00 |
| 31.01.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 1,90% | 200,00 |
| 30.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 29.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 28.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 4,58% | - |
| 27.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | 50,00 |
| 24.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 23.01.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 0,63% | 10,00 |
| 22.01.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 1,27% | 170,00 |
| 21.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 20.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 17.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 16.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 15.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | - |
| 14.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 13.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 10.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 09.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 08.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 07.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 06.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 03.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 02.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 30.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 27.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 23.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 20.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 19.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | - |
| 18.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 17.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 16.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 13.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 12.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 11.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 10.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 09.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 06.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 05.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 04.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 03.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 02.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 29.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 28.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 27.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 26.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 25.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 4,46% | - |
| 22.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 21.11.2024 | 30,70 | 31,80 | 30,60 | 31,60 | 2,60% | - |
| 20.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 19.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 18.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 15.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 14.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 13.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 12.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 11.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |