Echtzeit-Aktienkurs Univest Financial Corp
Bid:
Ask:
Aktienkurse zur Univest Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,29 | 25,29 | 25,22 | 25,23 | -2,42% | - |
| 25.02.2021 | 25,96 | 25,96 | 25,86 | 25,86 | -2,01% | - |
| 24.02.2021 | 26,35 | 26,41 | 26,35 | 26,39 | 3,01% | - |
| 23.02.2021 | 25,43 | 25,84 | 25,07 | 25,62 | 1,27% | - |
| 22.02.2021 | 24,88 | 25,35 | 24,88 | 25,30 | 2,70% | - |
| 19.02.2021 | 24,41 | 24,99 | 24,25 | 24,63 | 0,55% | - |
| 18.02.2021 | 24,40 | 24,73 | 24,29 | 24,50 | 0,10% | - |
| 17.02.2021 | 24,58 | 24,58 | 24,47 | 24,47 | -1,31% | - |
| 16.02.2021 | 24,95 | 25,14 | 24,35 | 24,80 | -0,40% | - |
| 12.02.2021 | 24,94 | 25,25 | 24,17 | 24,90 | 0,99% | - |
| 11.02.2021 | 25,38 | 25,43 | 24,46 | 24,65 | -2,05% | - |
| 10.02.2021 | 25,33 | 25,74 | 25,00 | 25,17 | -0,77% | - |
| 09.02.2021 | 24,82 | 25,74 | 24,64 | 25,36 | 0,67% | - |
| 08.02.2021 | 24,72 | 25,29 | 24,71 | 25,19 | 2,21% | - |
| 05.02.2021 | 24,33 | 25,11 | 24,30 | 24,65 | 0,61% | - |
| 04.02.2021 | 23,90 | 24,69 | 23,79 | 24,50 | 4,41% | - |
| 03.02.2021 | 23,40 | 23,55 | 22,84 | 23,46 | 0,30% | - |
| 02.02.2021 | 22,81 | 23,44 | 22,76 | 23,39 | 2,90% | - |
| 01.02.2021 | 22,77 | 23,13 | 22,19 | 22,73 | 1,36% | - |
| 29.01.2021 | 22,83 | 22,99 | 21,97 | 22,43 | -0,53% | - |
| 28.01.2021 | 22,16 | 22,84 | 0,00 | 22,55 | 2,13% | - |
| 27.01.2021 | 22,14 | 22,35 | 21,81 | 22,08 | -3,56% | - |
| 26.01.2021 | 23,13 | 23,23 | 22,85 | 22,89 | -1,48% | - |
| 25.01.2021 | 23,11 | 23,29 | 22,54 | 23,24 | -0,77% | - |
| 22.01.2021 | 22,76 | 23,67 | 22,64 | 23,42 | 1,54% | - |
| 21.01.2021 | 23,04 | 23,08 | 23,04 | 23,06 | -2,74% | - |
| 20.01.2021 | 23,71 | 24,02 | 23,36 | 23,71 | -0,71% | - |
| 19.01.2021 | 23,77 | 24,15 | 23,59 | 23,88 | 0,87% | - |
| 15.01.2021 | 23,64 | 24,02 | 23,60 | 23,68 | -1,87% | - |
| 14.01.2021 | 24,12 | 24,17 | 23,65 | 24,13 | 2,53% | - |
| 13.01.2021 | 23,37 | 23,53 | 22,88 | 23,53 | -0,68% | - |
| 12.01.2021 | 23,35 | 24,02 | 23,32 | 23,69 | 3,13% | - |
| 11.01.2021 | 22,67 | 23,04 | 22,60 | 22,97 | 1,35% | - |
| 08.01.2021 | 22,58 | 22,73 | 22,20 | 22,67 | -2,07% | - |
| 07.01.2021 | 23,07 | 23,22 | 22,66 | 23,15 | 1,87% | - |
| 06.01.2021 | 22,26 | 23,23 | 21,84 | 22,72 | 8,11% | - |
| 05.01.2021 | 20,81 | 21,19 | 20,65 | 21,02 | 2,69% | - |
| 04.01.2021 | 20,63 | 20,66 | 20,11 | 20,47 | -0,63% | - |
| 31.12.2020 | 20,43 | 20,67 | 20,40 | 20,60 | 0,41% | - |
| 30.12.2020 | 20,63 | 20,68 | 20,40 | 20,51 | 0,59% | - |
| 29.12.2020 | 20,39 | 20,53 | 20,24 | 20,39 | -0,90% | - |
| 28.12.2020 | 20,79 | 20,80 | 20,46 | 20,58 | 1,71% | - |
| 24.12.2020 | 20,14 | 20,87 | 19,87 | 20,23 | 0,07% | - |
| 23.12.2020 | 19,92 | 20,22 | 19,78 | 20,22 | 2,33% | - |
| 22.12.2020 | 19,56 | 19,78 | 19,31 | 19,76 | -0,25% | - |
| 21.12.2020 | 19,68 | 19,92 | 19,59 | 19,81 | -0,78% | - |
| 18.12.2020 | 19,82 | 20,33 | 19,66 | 19,96 | 0,73% | - |
| 17.12.2020 | 19,76 | 19,84 | 19,37 | 19,82 | -0,70% | - |
| 16.12.2020 | 20,07 | 20,13 | 19,70 | 19,96 | -0,94% | - |
| 15.12.2020 | 19,80 | 20,39 | 19,74 | 20,15 | 1,90% | - |
| 14.12.2020 | 19,95 | 19,96 | 19,67 | 19,77 | 0,79% | - |
| 11.12.2020 | 19,76 | 19,87 | 19,56 | 19,62 | -1,36% | - |
| 10.12.2020 | 19,68 | 19,99 | 19,68 | 19,89 | -0,75% | - |
| 09.12.2020 | 20,30 | 20,30 | 19,90 | 20,04 | 11,03% | - |
| 08.12.2020 | 19,72 | 20,30 | 18,05 | 18,05 | -8,82% | - |
| 07.12.2020 | 19,46 | 19,80 | 19,41 | 19,79 | 0,23% | - |
| 04.12.2020 | 19,26 | 20,20 | 18,88 | 19,75 | 3,27% | - |
| 03.12.2020 | 19,12 | 19,35 | 19,03 | 19,12 | 0,47% | - |
| 02.12.2020 | 19,17 | 19,70 | 19,03 | 19,03 | 1,49% | - |
| 01.12.2020 | 19,05 | 19,05 | 18,46 | 18,75 | 2,85% | - |
| 30.11.2020 | 19,06 | 19,08 | 18,22 | 18,23 | -8,44% | - |
| 27.11.2020 | 19,22 | 19,98 | 19,09 | 19,91 | -1,51% | - |
| 25.11.2020 | 19,89 | 20,22 | 19,89 | 20,22 | -0,88% | - |
| 24.11.2020 | 19,74 | 20,48 | 19,73 | 20,40 | 6,56% | - |
| 23.11.2020 | 19,06 | 19,32 | 19,02 | 19,14 | 1,46% | - |
| 20.11.2020 | 18,77 | 18,92 | 18,63 | 18,87 | -1,15% | - |
| 19.11.2020 | 19,12 | 19,12 | 19,09 | 19,09 | 0,16% | - |
| 18.11.2020 | 19,56 | 19,57 | 19,05 | 19,06 | -0,81% | - |
| 17.11.2020 | 18,92 | 19,73 | 18,78 | 19,21 | -2,16% | - |
| 16.11.2020 | 19,29 | 19,64 | 19,23 | 19,64 | 5,82% | - |
| 13.11.2020 | 18,38 | 18,71 | 18,23 | 18,56 | 2,71% | - |
| 12.11.2020 | 17,94 | 18,22 | 17,76 | 18,07 | -1,95% | - |
| 11.11.2020 | 18,56 | 18,65 | 18,16 | 18,43 | -2,46% | - |
| 10.11.2020 | 18,80 | 19,15 | 18,53 | 18,89 | 3,34% | - |
| 09.11.2020 | 17,82 | 18,98 | 17,60 | 18,28 | 16,81% | - |
| 06.11.2020 | 16,48 | 16,50 | 15,51 | 15,65 | -4,98% | - |
| 05.11.2020 | 16,41 | 16,56 | 16,18 | 16,47 | 4,31% | - |
| 04.11.2020 | 16,14 | 16,34 | 0,00 | 15,79 | -9,10% | - |
| 03.11.2020 | 17,04 | 17,41 | 0,00 | 17,37 | 8,09% | - |
| 02.11.2020 | 16,67 | 16,67 | 15,91 | 16,07 | 1,71% | - |
| 30.10.2020 | 16,05 | 16,27 | 0,00 | 15,80 | 0,06% | - |
| 29.10.2020 | 15,28 | 16,00 | 14,81 | 15,79 | 5,48% | - |
| 28.10.2020 | 15,07 | 15,36 | 0,00 | 14,97 | -3,29% | - |
| 27.10.2020 | 15,64 | 15,65 | 15,48 | 15,48 | -3,13% | - |
| 26.10.2020 | 16,11 | 16,11 | 15,80 | 15,98 | -3,06% | - |
| 23.10.2020 | 16,72 | 16,72 | 16,30 | 16,49 | -0,39% | - |
| 22.10.2020 | 15,74 | 16,62 | 15,73 | 16,55 | 7,71% | - |
| 21.10.2020 | 15,59 | 15,80 | 15,37 | 15,37 | -0,87% | - |
| 20.10.2020 | 15,59 | 15,87 | 15,43 | 15,50 | -0,96% | - |
| 19.10.2020 | 15,61 | 15,65 | 15,25 | 15,65 | 1,10% | - |
| 16.10.2020 | 15,34 | 15,58 | 15,28 | 15,48 | -0,61% | - |
| 15.10.2020 | 14,92 | 15,58 | 14,92 | 15,58 | 5,17% | - |
| 14.10.2020 | 15,42 | 15,50 | 14,81 | 14,81 | -4,30% | - |
| 13.10.2020 | 15,85 | 15,90 | 15,34 | 15,48 | -3,82% | - |
| 12.10.2020 | 16,09 | 16,09 | 16,09 | 16,09 | 2,78% | - |
| 09.10.2020 | 15,80 | 15,94 | 15,64 | 15,66 | -1,17% | - |
| 08.10.2020 | 16,03 | 16,18 | 15,76 | 15,84 | -0,22% | - |
| 07.10.2020 | 16,22 | 16,22 | 15,71 | 15,88 | 1,41% | - |
| 06.10.2020 | 15,44 | 16,26 | 15,38 | 15,66 | 1,23% | - |
| 05.10.2020 | 15,42 | 15,47 | 15,42 | 15,47 | 4,46% | - |