Echtzeit-Aktienkurs United Bankshares Inc.
Bid:
Ask:
Aktienkurse zur United Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,06 | 37,06 | 36,94 | 36,98 | -2,18% | - |
| 25.02.2021 | 38,70 | 38,78 | 37,34 | 37,80 | -3,26% | - |
| 24.02.2021 | 39,14 | 39,14 | 39,03 | 39,08 | 3,56% | - |
| 23.02.2021 | 37,88 | 37,94 | 37,02 | 37,73 | 1,84% | - |
| 22.02.2021 | 36,91 | 37,28 | 36,86 | 37,05 | 1,81% | - |
| 19.02.2021 | 35,71 | 36,44 | 35,46 | 36,39 | 2,70% | - |
| 18.02.2021 | 35,55 | 35,56 | 35,15 | 35,44 | -0,67% | - |
| 17.02.2021 | 35,71 | 36,01 | 0,00 | 35,68 | -0,40% | - |
| 16.02.2021 | 35,88 | 36,23 | 35,76 | 35,82 | 1,07% | - |
| 12.02.2021 | 35,39 | 35,92 | 0,00 | 35,44 | 1,13% | - |
| 11.02.2021 | 35,45 | 35,45 | 34,42 | 35,05 | -0,89% | - |
| 10.02.2021 | 35,49 | 35,92 | 35,16 | 35,36 | -0,41% | - |
| 09.02.2021 | 34,51 | 35,51 | 34,43 | 35,51 | 1,54% | - |
| 08.02.2021 | 34,72 | 34,97 | 0,00 | 34,97 | 1,67% | - |
| 05.02.2021 | 34,36 | 34,62 | 34,07 | 34,39 | -0,22% | - |
| 04.02.2021 | 34,47 | 34,49 | 34,44 | 34,47 | 3,45% | - |
| 03.02.2021 | 33,04 | 33,32 | 32,67 | 33,32 | -1,35% | - |
| 02.02.2021 | 33,74 | 33,77 | 33,74 | 33,77 | 2,27% | - |
| 01.02.2021 | 32,14 | 33,14 | 32,10 | 33,02 | 3,90% | - |
| 29.01.2021 | 32,93 | 33,83 | 31,31 | 31,78 | -5,63% | - |
| 28.01.2021 | 33,10 | 34,15 | 0,00 | 33,68 | 4,26% | - |
| 27.01.2021 | 32,95 | 33,10 | 32,09 | 32,30 | -3,65% | - |
| 26.01.2021 | 34,51 | 34,51 | 33,40 | 33,53 | -3,40% | - |
| 25.01.2021 | 34,10 | 34,85 | 33,45 | 34,71 | -2,66% | - |
| 22.01.2021 | 34,84 | 36,11 | 34,74 | 35,66 | 1,60% | - |
| 21.01.2021 | 35,12 | 35,47 | 34,67 | 35,10 | -1,50% | - |
| 20.01.2021 | 35,47 | 35,78 | 34,87 | 35,63 | 0,11% | - |
| 19.01.2021 | 35,50 | 35,92 | 35,25 | 35,59 | 0,07% | - |
| 15.01.2021 | 35,27 | 35,86 | 35,10 | 35,57 | -1,00% | - |
| 14.01.2021 | 36,23 | 36,27 | 35,70 | 35,93 | 0,46% | - |
| 13.01.2021 | 36,11 | 36,12 | 35,52 | 35,76 | -1,30% | - |
| 12.01.2021 | 36,34 | 36,56 | 35,97 | 36,23 | 1,39% | - |
| 11.01.2021 | 35,44 | 35,78 | 35,26 | 35,74 | 1,87% | - |
| 08.01.2021 | 34,71 | 35,22 | 34,22 | 35,08 | -0,99% | - |
| 07.01.2021 | 35,70 | 35,75 | 35,23 | 35,43 | 1,27% | - |
| 06.01.2021 | 35,02 | 35,90 | 34,73 | 34,99 | 6,65% | - |
| 05.01.2021 | 32,37 | 33,20 | 32,26 | 32,81 | 1,80% | - |
| 04.01.2021 | 32,39 | 32,45 | 31,65 | 32,23 | -0,45% | - |
| 31.12.2020 | 32,36 | 32,87 | 32,32 | 32,37 | 0,73% | - |
| 30.12.2020 | 32,55 | 32,75 | 32,12 | 32,14 | 1,90% | - |
| 29.12.2020 | 32,10 | 32,11 | 31,48 | 31,54 | -4,13% | - |
| 28.12.2020 | 32,40 | 32,90 | 32,04 | 32,90 | 3,72% | - |
| 24.12.2020 | 31,59 | 32,72 | 30,88 | 31,72 | -0,19% | - |
| 23.12.2020 | 31,39 | 31,84 | 31,23 | 31,78 | 3,60% | - |
| 22.12.2020 | 30,67 | 30,68 | 30,61 | 30,67 | 1,37% | - |
| 21.12.2020 | 30,14 | 30,62 | 29,84 | 30,26 | -1,96% | - |
| 18.12.2020 | 31,46 | 31,74 | 30,46 | 30,86 | -1,61% | - |
| 17.12.2020 | 30,89 | 31,42 | 30,63 | 31,37 | 0,77% | - |
| 16.12.2020 | 31,10 | 31,27 | 30,83 | 31,13 | 0,02% | - |
| 15.12.2020 | 30,66 | 31,28 | 30,52 | 31,12 | 1,92% | - |
| 14.12.2020 | 31,29 | 31,33 | 30,42 | 30,54 | -0,11% | - |
| 11.12.2020 | 30,78 | 30,98 | 30,40 | 30,57 | -0,75% | - |
| 10.12.2020 | 30,41 | 30,94 | 30,25 | 30,80 | -0,77% | - |
| 09.12.2020 | 31,70 | 31,77 | 27,56 | 31,04 | -0,48% | - |
| 08.12.2020 | 30,79 | 31,78 | 30,70 | 31,19 | 1,09% | - |
| 07.12.2020 | 30,84 | 31,06 | 30,77 | 30,86 | 0,00% | - |
| 04.12.2020 | 30,53 | 30,95 | 30,34 | 30,86 | 1,11% | - |
| 03.12.2020 | 29,98 | 30,93 | 28,52 | 30,52 | 1,24% | - |
| 02.12.2020 | 30,40 | 31,14 | 30,14 | 30,14 | 0,74% | - |
| 01.12.2020 | 30,32 | 30,39 | 29,43 | 29,92 | 2,98% | - |
| 30.11.2020 | 29,06 | 29,06 | 29,06 | 29,06 | -4,08% | - |
| 27.11.2020 | 29,85 | 30,52 | 29,70 | 30,29 | -1,00% | - |
| 25.11.2020 | 30,52 | 30,95 | 30,34 | 30,60 | -2,98% | - |
| 24.11.2020 | 31,26 | 31,71 | 31,04 | 31,54 | 5,79% | - |
| 23.11.2020 | 29,82 | 30,25 | 29,66 | 29,81 | 1,52% | - |
| 20.11.2020 | 29,11 | 29,48 | 28,89 | 29,37 | -1,77% | - |
| 19.11.2020 | 29,32 | 29,91 | 29,12 | 29,90 | -1,04% | - |
| 18.11.2020 | 30,82 | 30,94 | 30,15 | 30,21 | 1,22% | - |
| 17.11.2020 | 29,97 | 30,70 | 29,84 | 29,85 | -3,26% | - |
| 16.11.2020 | 30,77 | 30,99 | 30,34 | 30,85 | 6,05% | - |
| 13.11.2020 | 28,84 | 29,34 | 28,64 | 29,09 | 3,34% | - |
| 12.11.2020 | 28,06 | 28,50 | 27,85 | 28,15 | -4,22% | - |
| 11.11.2020 | 28,54 | 29,39 | 28,54 | 29,39 | -0,71% | - |
| 10.11.2020 | 30,12 | 30,27 | 0,00 | 29,60 | 0,82% | - |
| 09.11.2020 | 29,80 | 30,62 | 29,36 | 29,36 | 12,38% | - |
| 06.11.2020 | 28,92 | 28,92 | 25,93 | 26,13 | -2,37% | - |
| 05.11.2020 | 26,03 | 26,98 | 25,94 | 26,76 | 4,90% | - |
| 04.11.2020 | 26,56 | 26,73 | 25,45 | 25,51 | -9,14% | - |
| 03.11.2020 | 27,70 | 28,41 | 27,44 | 28,08 | 4,08% | - |
| 02.11.2020 | 0,00 | 27,20 | 0,00 | 26,98 | 3,00% | - |
| 30.10.2020 | 25,82 | 26,57 | 0,00 | 26,19 | 2,13% | - |
| 29.10.2020 | 25,02 | 25,98 | 24,83 | 25,65 | 2,07% | - |
| 28.10.2020 | 25,38 | 25,77 | 25,05 | 25,13 | -3,75% | - |
| 27.10.2020 | 26,11 | 26,11 | 26,10 | 26,11 | 0,27% | - |
| 26.10.2020 | 25,67 | 26,04 | 25,39 | 26,04 | -0,21% | - |
| 23.10.2020 | 26,42 | 27,02 | 25,70 | 26,09 | 0,64% | - |
| 22.10.2020 | 24,71 | 25,99 | 24,62 | 25,93 | 5,30% | - |
| 21.10.2020 | 24,72 | 24,97 | 24,55 | 24,62 | 1,86% | - |
| 20.10.2020 | 24,60 | 24,85 | 24,17 | 24,17 | -0,86% | - |
| 19.10.2020 | 24,60 | 24,66 | 23,80 | 24,38 | 0,58% | - |
| 16.10.2020 | 23,81 | 24,35 | 23,64 | 24,24 | 2,39% | - |
| 15.10.2020 | 23,35 | 24,20 | 23,33 | 23,68 | 1,65% | - |
| 14.10.2020 | 23,98 | 24,05 | 23,29 | 23,29 | -2,53% | - |
| 13.10.2020 | 24,41 | 24,52 | 23,70 | 23,90 | -3,32% | - |
| 12.10.2020 | 24,54 | 24,92 | 24,51 | 24,72 | 0,65% | - |
| 09.10.2020 | 24,69 | 24,83 | 24,25 | 24,56 | -0,91% | - |
| 08.10.2020 | 24,80 | 25,01 | 24,55 | 24,78 | -0,06% | - |
| 07.10.2020 | 24,76 | 25,10 | 24,42 | 24,80 | 2,56% | - |
| 06.10.2020 | 24,22 | 25,17 | 23,77 | 24,18 | -0,14% | - |
| 05.10.2020 | 23,96 | 24,32 | 23,65 | 24,21 | 2,85% | - |