Echtzeit-Aktienkurs Union Bankshares
Bid:
Ask:
Aktienkurse zur Union Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,19 | 29,04 | 27,19 | 28,15 | 2,68% | - |
| 25.02.2021 | 27,04 | 28,15 | 27,04 | 27,42 | 0,20% | - |
| 24.02.2021 | 26,82 | 27,56 | 26,82 | 27,36 | 1,24% | - |
| 22.02.2021 | 27,77 | 27,77 | 26,72 | 27,03 | -0,73% | - |
| 19.02.2021 | 26,95 | 27,23 | 26,95 | 27,23 | 0,61% | - |
| 18.02.2021 | 27,97 | 27,97 | 27,00 | 27,06 | 0,52% | - |
| 17.02.2021 | 26,66 | 27,09 | 26,27 | 26,92 | 0,73% | - |
| 16.02.2021 | 26,76 | 26,81 | 26,73 | 26,73 | -1,26% | - |
| 12.02.2021 | 27,98 | 27,98 | 26,82 | 27,07 | -0,37% | - |
| 11.02.2021 | 26,53 | 27,26 | 26,51 | 27,17 | 0,04% | - |
| 10.02.2021 | 26,76 | 27,65 | 26,44 | 27,16 | -0,93% | - |
| 09.02.2021 | 27,06 | 27,62 | 27,00 | 27,41 | 0,26% | - |
| 08.02.2021 | 27,40 | 27,45 | 27,23 | 27,34 | 0,11% | - |
| 05.02.2021 | 27,29 | 27,41 | 27,10 | 27,31 | -1,05% | - |
| 04.02.2021 | 26,90 | 27,73 | 26,78 | 27,60 | 3,64% | - |
| 03.02.2021 | 26,98 | 27,47 | 26,63 | 26,63 | -2,01% | - |
| 02.02.2021 | 27,00 | 27,69 | 26,94 | 27,18 | 1,00% | - |
| 01.02.2021 | 27,15 | 27,63 | 26,20 | 26,91 | -1,07% | - |
| 29.01.2021 | 28,03 | 28,03 | 27,10 | 27,20 | -1,59% | - |
| 28.01.2021 | 27,55 | 28,54 | 26,29 | 27,64 | -0,43% | - |
| 27.01.2021 | 28,07 | 28,31 | 26,97 | 27,76 | -0,73% | - |
| 26.01.2021 | 27,96 | 27,96 | 27,96 | 27,96 | 4,74% | - |
| 25.01.2021 | 26,92 | 27,00 | 26,70 | 26,70 | 0,57% | - |
| 22.01.2021 | 26,11 | 26,79 | 25,63 | 26,55 | 0,74% | - |
| 21.01.2021 | 25,99 | 26,83 | 25,48 | 26,35 | 1,00% | - |
| 20.01.2021 | 26,70 | 27,01 | 25,36 | 26,09 | 0,46% | - |
| 19.01.2021 | 25,23 | 26,45 | 25,17 | 25,97 | 3,12% | - |
| 15.01.2021 | 25,01 | 26,51 | 25,01 | 25,19 | -1,54% | - |
| 14.01.2021 | 26,43 | 26,57 | 25,20 | 25,58 | -2,12% | - |
| 13.01.2021 | 27,09 | 27,09 | 25,97 | 26,14 | 0,25% | - |
| 12.01.2021 | 26,44 | 26,69 | 25,86 | 26,07 | 0,79% | - |
| 11.01.2021 | 25,58 | 27,21 | 25,58 | 25,87 | -2,45% | - |
| 08.01.2021 | 27,61 | 28,20 | 26,51 | 26,52 | 0,32% | - |
| 07.01.2021 | 27,04 | 27,83 | 25,70 | 26,43 | 0,82% | - |
| 06.01.2021 | 26,05 | 26,75 | 25,89 | 26,22 | 0,56% | - |
| 05.01.2021 | 25,53 | 26,62 | 25,53 | 26,07 | 2,12% | - |
| 04.01.2021 | 25,88 | 26,10 | 25,10 | 25,53 | -2,78% | - |
| 31.12.2020 | 26,36 | 26,47 | 26,26 | 26,26 | 2,16% | - |
| 30.12.2020 | 26,23 | 26,43 | 25,65 | 25,71 | 1,00% | - |
| 29.12.2020 | 26,58 | 26,75 | 25,07 | 25,45 | -2,40% | - |
| 28.12.2020 | 26,67 | 26,67 | 25,87 | 26,08 | -10,06% | - |
| 24.12.2020 | 25,83 | 28,99 | 25,63 | 28,99 | 10,86% | - |
| 23.12.2020 | 25,69 | 26,41 | 25,69 | 26,15 | 2,33% | - |
| 22.12.2020 | 26,15 | 26,18 | 25,08 | 25,56 | -1,33% | - |
| 21.12.2020 | 26,45 | 26,45 | 25,84 | 25,90 | -1,93% | - |
| 18.12.2020 | 27,94 | 27,97 | 26,10 | 26,41 | -1,47% | - |
| 17.12.2020 | 26,97 | 27,57 | 26,41 | 26,81 | -0,19% | - |
| 16.12.2020 | 26,55 | 27,64 | 26,39 | 26,86 | 0,11% | - |
| 15.12.2020 | 26,62 | 26,98 | 26,40 | 26,83 | 0,51% | - |
| 14.12.2020 | 26,73 | 27,33 | 26,33 | 26,69 | 1,21% | - |
| 11.12.2020 | 27,10 | 27,23 | 26,01 | 26,37 | -0,98% | - |
| 10.12.2020 | 26,49 | 26,97 | 26,30 | 26,63 | 2,01% | - |
| 09.12.2020 | 26,60 | 27,13 | 26,11 | 26,11 | -11,39% | - |
| 08.12.2020 | 26,18 | 35,93 | 26,09 | 29,46 | 11,95% | - |
| 07.12.2020 | 27,05 | 27,05 | 25,68 | 26,32 | -2,36% | - |
| 04.12.2020 | 26,87 | 27,28 | 26,73 | 26,95 | 0,80% | - |
| 03.12.2020 | 26,42 | 27,08 | 26,42 | 26,74 | -5,66% | - |
| 02.12.2020 | 26,50 | 29,07 | 26,50 | 28,34 | 5,75% | - |
| 01.12.2020 | 26,53 | 27,09 | 26,32 | 26,80 | -0,28% | - |
| 30.11.2020 | 26,58 | 27,15 | 26,11 | 26,88 | -24,31% | - |
| 27.11.2020 | 27,11 | 35,87 | 26,57 | 35,51 | 29,25% | - |
| 25.11.2020 | 25,99 | 27,89 | 25,66 | 27,47 | 3,82% | - |
| 24.11.2020 | 26,64 | 27,00 | 25,98 | 26,46 | 0,53% | - |
| 23.11.2020 | 26,07 | 26,32 | 25,66 | 26,32 | 0,53% | - |
| 20.11.2020 | 27,41 | 27,41 | 25,08 | 26,18 | -2,30% | - |
| 19.11.2020 | 26,15 | 26,90 | 25,81 | 26,80 | 1,92% | - |
| 18.11.2020 | 26,48 | 26,74 | 25,51 | 26,29 | 0,54% | - |
| 17.11.2020 | 26,44 | 27,11 | 25,35 | 26,15 | -1,32% | - |
| 16.11.2020 | 25,50 | 26,56 | 25,50 | 26,50 | 2,75% | - |
| 13.11.2020 | 24,91 | 25,96 | 24,62 | 25,79 | 3,02% | - |
| 12.11.2020 | 23,81 | 25,24 | 23,65 | 25,04 | 2,96% | - |
| 11.11.2020 | 24,32 | 24,32 | 24,32 | 24,32 | 3,34% | - |
| 10.11.2020 | 22,11 | 23,98 | 21,66 | 23,53 | 5,80% | - |
| 09.11.2020 | 21,49 | 22,83 | 21,49 | 22,24 | 1,18% | - |
| 06.11.2020 | 22,11 | 22,54 | 21,16 | 21,98 | 2,09% | - |
| 05.11.2020 | 20,43 | 21,84 | 20,43 | 21,53 | 2,45% | - |
| 04.11.2020 | 20,28 | 22,91 | 20,28 | 21,02 | -1,04% | - |
| 03.11.2020 | 21,23 | 22,42 | 20,36 | 21,24 | -0,52% | - |
| 02.11.2020 | 20,28 | 21,93 | 20,28 | 21,35 | 0,83% | - |
| 30.10.2020 | 21,06 | 21,22 | 20,94 | 21,17 | -5,43% | - |
| 29.10.2020 | 22,13 | 23,08 | 20,27 | 22,39 | -0,75% | - |
| 28.10.2020 | 24,03 | 24,03 | 21,76 | 22,56 | -8,01% | - |
| 27.10.2020 | 25,37 | 26,14 | 24,52 | 24,52 | -3,29% | - |
| 26.10.2020 | 24,78 | 25,60 | 24,62 | 25,36 | 4,41% | - |
| 23.10.2020 | 25,19 | 25,36 | 24,29 | 24,29 | -3,73% | - |
| 22.10.2020 | 24,08 | 25,64 | 24,08 | 25,23 | 2,44% | - |
| 21.10.2020 | 24,47 | 24,71 | 23,85 | 24,63 | 0,82% | - |
| 20.10.2020 | 24,53 | 24,90 | 24,41 | 24,43 | -1,69% | - |
| 19.10.2020 | 23,76 | 24,94 | 23,60 | 24,85 | 4,28% | - |
| 16.10.2020 | 22,06 | 24,10 | 21,88 | 23,83 | 2,43% | - |
| 15.10.2020 | 22,78 | 23,26 | 22,47 | 23,26 | 1,93% | - |
| 14.10.2020 | 22,51 | 23,21 | 22,18 | 22,82 | -0,67% | - |
| 13.10.2020 | 22,51 | 23,31 | 22,34 | 22,98 | -1,58% | - |
| 12.10.2020 | 22,81 | 23,50 | 22,55 | 23,35 | 1,43% | - |
| 09.10.2020 | 22,68 | 23,72 | 22,50 | 23,02 | -0,69% | - |
| 08.10.2020 | 22,42 | 23,45 | 22,26 | 23,18 | 1,69% | - |
| 07.10.2020 | 22,01 | 23,92 | 22,01 | 22,79 | 0,51% | - |
| 06.10.2020 | 22,01 | 23,34 | 21,74 | 22,68 | -0,87% | - |
| 05.10.2020 | 21,62 | 23,38 | 21,41 | 22,88 | 8,28% | - |
| 02.10.2020 | 20,31 | 21,35 | 20,31 | 21,13 | 1,15% | - |