17,850€
-0,83%
Echtzeit-Aktienkurs Universal Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Universal Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 17,60 | 17,95 | 17,50 | 17,95 | -0,28% | - |
| 17.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 16.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 15.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 12.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 11.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 10.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 09.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 08.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 05.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 04.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 03.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 02.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 28.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 27.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 26.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 25.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 22.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 21.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 20.03.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 1,68% | 50,00 |
| 19.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 18.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 15.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 14.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 13.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 6,15% | - |
| 12.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 11.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 08.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 07.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 06.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 05.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 04.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 01.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 29.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 28.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 27.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 26.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 22,78% | - |
| 23.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 22.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 21.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 20.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 19.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 16.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 15.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 14.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 13.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | - |
| 12.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 09.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 08.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 07.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 06.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 05.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 02.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 01.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 31.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 30.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 29.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 26.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 25.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 24.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 23.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 22.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 200,00 |
| 19.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 18.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 17.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 16.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 15.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 12.01.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 2,70% | 363,00 |
| 11.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 10.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 09.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 08.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 100,00 |
| 05.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 04.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 03.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 02.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 29.12.2023 | 14,30 | 14,40 | 14,30 | 14,40 | 0,00% | - |
| 28.12.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 27.12.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 22.12.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 21.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 20.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 19.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 18.12.2023 | 14,50 | 14,60 | 14,50 | 14,60 | -0,68% | 645,00 |
| 15.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 14.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 13.12.2023 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 12.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 11.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 08.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 07.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 06.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 05.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 04.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 01.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 30.11.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 29.11.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 28.11.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 27.11.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 24.11.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |