33,200€
5,73%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 32,90 | 33,80 | 32,80 | 33,60 | 7,01% | - |
| 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% | - |
| 08.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 07.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 12,78% | - |
| 06.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | - |
| 05.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 04.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 01.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 31.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 30.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 29.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 28.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 25.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 24.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 23.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 22.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 21.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 18.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 17.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 16.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 15.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 14.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 11.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 10.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 09.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 08.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 07.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 04.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 03.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 02.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 01.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 30.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 27.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 26.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 25.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 24.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 23.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 20.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 19.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 18.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 17.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 16.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 13.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 12.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 11.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 10.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 09.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 06.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 05.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 04.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 03.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 02.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 30.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 29.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 28.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 27.08.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -2,21% | 52,00 |
| 26.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 23.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 22.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 21.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 20.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 19.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 16.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 15.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 14.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 13.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 12.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 09.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 08.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 07.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 06.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 05.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | - |
| 02.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 01.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 31.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 30.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 29.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 26.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 25.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 24.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 23.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 22.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 19.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 18.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 17.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 16.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 15.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 12.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | - |
| 11.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 10.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 09.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |