13,650€
7,48%
Echtzeit-Aktienkurs United Insurance Holdings Corp
Bid:
Ask:
Aktienkurse zur United Insurance Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 03.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 640,00 |
| 02.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 29.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 28.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 27.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 26.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 25.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 22.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | - |
| 21.11.2024 | 12,30 | 12,55 | 12,20 | 12,55 | 2,03% | - |
| 20.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 19.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 18.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 15.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 14.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 13.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 12.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 11.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 5,22% | - |
| 08.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -9,45% | - |
| 07.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 8,55% | - |
| 06.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 8,33% | - |
| 05.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 04.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 01.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 31.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 30.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 29.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 28.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 25.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 19,17% | - |
| 24.10.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 2,66% | - |
| 23.10.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 22.10.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -1,05% | - |
| 21.10.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -1,04% | - |
| 18.10.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -2,54% | - |
| 17.10.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 3,14% | - |
| 16.10.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 2,14% | - |
| 15.10.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -2,60% | - |
| 14.10.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 4,35% | - |
| 11.10.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 8,24% | - |
| 10.10.2024 | 8,50 | 8,50 | 8,50 | 8,50 | -1,16% | - |
| 09.10.2024 | 8,60 | 8,60 | 8,60 | 8,60 | -1,71% | - |
| 08.10.2024 | 8,45 | 8,75 | 8,45 | 8,75 | -13,37% | 110,00 |
| 07.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | - |
| 04.10.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 1,03% | - |
| 03.10.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -0,51% | - |
| 02.10.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -2,00% | - |
| 01.10.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 30.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 27.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 6,25% | - |
| 26.09.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 25.09.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -3,96% | - |
| 24.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 23.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 20.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 19.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 18.09.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 2,05% | - |
| 17.09.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 16.09.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 1,56% | - |
| 13.09.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 12.09.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 11.09.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -2,51% | - |
| 10.09.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 2,58% | - |
| 09.09.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -3,96% | - |
| 06.09.2024 | 9,90 | 10,10 | 9,90 | 10,10 | 4,12% | 25,00 |
| 05.09.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | - |
| 04.09.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -2,00% | - |
| 03.09.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 02.09.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 2,04% | - |
| 30.08.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 29.08.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -1,51% | - |
| 28.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 27.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 26.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | - |
| 23.08.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 22.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 21.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 20.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 19.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 16.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 15.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 14.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 5,26% | - |
| 13.08.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -8,65% | - |
| 12.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 09.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 08.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 07.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 6,00% | - |
| 06.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 05.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -7,34% | - |
| 02.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 01.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 31.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 30.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 29.07.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 26.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 25.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 24.07.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 23.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 4,57% | - |
| 22.07.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 19.07.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 18.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |