27,000€
-0,74%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 27,40 | 27,50 | 27,00 | 27,40 | 0,74% | - |
| 18.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 17.07.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 0,76% | - |
| 16.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 15.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 14.07.2025 | 26,60 | 26,80 | 26,60 | 26,80 | -0,74% | 1.700,00 |
| 11.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 10.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 09.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 08.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 07.07.2025 | 26,80 | 27,20 | 26,80 | 26,80 | 0,00% | 208,00 |
| 04.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 03.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 02.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 01.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 30.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 27.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 26.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 25.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 24.06.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 4,17% | 2.350,00 |
| 23.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 20.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 19.06.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 1,68% | - |
| 18.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 16.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 13.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 12.06.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -3,88% | 2.900,00 |
| 11.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 10.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 09.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 06.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 05.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 200,00 |
| 04.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 03.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 02.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | 300,00 |
| 30.05.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 0,78% | 399,00 |
| 29.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 28.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 27.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 26.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 23.05.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -0,80% | 2.500,00 |
| 22.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 21.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 20.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 19.05.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | 400,00 |
| 16.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 15.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 14.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 13.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 12.05.2025 | 25,60 | 26,40 | 25,60 | 26,40 | 3,94% | 200,00 |
| 09.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 08.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 07.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 06.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 05.05.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 1,63% | 2.100,00 |
| 02.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 30.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 29.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 28.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 25.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 24.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 23.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 9,43% | - |
| 22.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 17.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 16.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 15.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 11.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -7,83% | - |
| 10.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 9,52% | - |
| 09.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 08.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 7,84% | - |
| 07.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -10,53% | - |
| 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% | - |