35,965€
-0,80%
Echtzeit-Aktienkurs United Bankshares Inc.
Bid:
Ask:
Aktienkurse zur United Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 36,90 | 37,39 | 36,84 | 37,25 | 1,06% | - |
| 04.05.2026 | 37,24 | 37,37 | 36,72 | 36,86 | -1,31% | - |
| 30.04.2026 | 37,14 | 37,59 | 36,85 | 37,35 | 0,65% | - |
| 29.04.2026 | 37,71 | 37,84 | 36,96 | 37,11 | -1,46% | - |
| 28.04.2026 | 37,57 | 38,18 | 37,51 | 37,66 | 0,35% | - |
| 27.04.2026 | 37,12 | 37,68 | 37,01 | 37,53 | 1,13% | - |
| 24.04.2026 | 37,62 | 37,62 | 37,02 | 37,11 | -1,29% | - |
| 23.04.2026 | 37,02 | 37,72 | 36,99 | 37,60 | 1,51% | - |
| 22.04.2026 | 37,13 | 37,41 | 36,77 | 37,04 | -0,31% | - |
| 21.04.2026 | 37,81 | 37,87 | 37,13 | 37,15 | -1,62% | 14,00 |
| 20.04.2026 | 37,66 | 38,04 | 37,42 | 37,76 | 0,29% | - |
| 17.04.2026 | 36,69 | 38,10 | 36,54 | 37,65 | 2,64% | - |
| 16.04.2026 | 36,87 | 36,94 | 36,58 | 36,68 | -0,47% | 23,00 |
| 15.04.2026 | 36,99 | 37,06 | 36,57 | 36,86 | -0,38% | - |
| 14.04.2026 | 37,38 | 37,40 | 36,74 | 37,00 | -1,08% | - |
| 13.04.2026 | 37,47 | 37,52 | 37,04 | 37,40 | -0,04% | 168,00 |
| 10.04.2026 | 38,13 | 38,15 | 37,34 | 37,42 | -1,79% | - |
| 09.04.2026 | 37,39 | 38,17 | 37,10 | 38,10 | 1,91% | - |
| 08.04.2026 | 37,00 | 37,56 | 36,60 | 37,38 | 2,16% | 87,00 |
| 07.04.2026 | 36,58 | 36,82 | 36,32 | 36,59 | 0,81% | 14,00 |
| 02.04.2026 | 36,11 | 36,34 | 35,69 | 36,30 | 0,96% | 196,00 |
| 01.04.2026 | 35,85 | 36,27 | 35,70 | 35,95 | 0,22% | 196,00 |
| 31.03.2026 | 35,62 | 36,05 | 35,39 | 35,87 | 1,01% | - |
| 30.03.2026 | 35,06 | 35,70 | 35,05 | 35,51 | 1,30% | 28,00 |
| 27.03.2026 | 35,64 | 35,69 | 34,96 | 35,06 | -1,57% | - |
| 26.03.2026 | 35,32 | 35,71 | 34,97 | 35,62 | 0,79% | - |
| 25.03.2026 | 35,45 | 35,74 | 34,95 | 35,34 | 0,40% | - |
| 24.03.2026 | 34,79 | 35,54 | 34,47 | 35,20 | 1,30% | - |
| 23.03.2026 | 34,07 | 35,35 | 34,00 | 34,75 | 1,05% | 14,00 |
| 20.03.2026 | 34,00 | 34,39 | 33,99 | 34,39 | 1,01% | 14,00 |
| 19.03.2026 | 34,11 | 34,22 | 33,24 | 34,04 | -0,12% | - |
| 18.03.2026 | 34,07 | 34,21 | 33,47 | 34,08 | 0,04% | - |
| 17.03.2026 | 34,20 | 34,66 | 33,89 | 34,07 | -0,45% | - |
| 16.03.2026 | 34,29 | 34,64 | 34,02 | 34,22 | -0,31% | 14,00 |
| 13.03.2026 | 33,80 | 34,35 | 33,54 | 34,33 | 0,59% | - |
| 12.03.2026 | 34,00 | 34,25 | 33,35 | 34,13 | 0,13% | - |
| 11.03.2026 | 34,40 | 34,50 | 33,68 | 34,08 | -0,92% | - |
| 10.03.2026 | 34,32 | 34,96 | 33,86 | 34,40 | 0,26% | - |
| 09.03.2026 | 34,14 | 34,69 | 33,35 | 34,31 | -0,74% | 279,00 |
| 06.03.2026 | 35,15 | 35,30 | 33,81 | 34,56 | -1,66% | 17,00 |
| 05.03.2026 | 35,65 | 35,70 | 34,94 | 35,15 | -1,15% | - |
| 04.03.2026 | 35,63 | 35,95 | 35,51 | 35,56 | -0,25% | - |
| 03.03.2026 | 35,80 | 35,95 | 34,97 | 35,65 | -0,38% | - |
| 02.03.2026 | 35,01 | 35,97 | 34,49 | 35,78 | 2,35% | 14,00 |
| 27.02.2026 | 36,93 | 36,97 | 34,73 | 34,96 | -5,39% | 27,00 |
| 26.02.2026 | 36,45 | 37,15 | 36,44 | 36,95 | 1,30% | - |
| 25.02.2026 | 36,08 | 36,65 | 35,98 | 36,48 | 0,86% | - |
| 24.02.2026 | 36,13 | 36,53 | 35,99 | 36,17 | 0,21% | 968,00 |
| 23.02.2026 | 37,43 | 37,69 | 35,72 | 36,09 | -3,98% | 15,00 |
| 20.02.2026 | 37,48 | 37,65 | 36,95 | 37,59 | 0,41% | - |
| 19.02.2026 | 37,23 | 37,49 | 36,93 | 37,43 | 0,46% | - |
| 18.02.2026 | 37,34 | 38,00 | 37,14 | 37,26 | -0,64% | - |
| 17.02.2026 | 37,00 | 38,00 | 37,00 | 37,50 | 0,54% | - |
| 16.02.2026 | 37,10 | 37,30 | 37,10 | 37,30 | 0,00% | - |
| 13.02.2026 | 37,00 | 37,40 | 36,50 | 37,30 | 0,54% | - |
| 12.02.2026 | 37,40 | 37,80 | 36,60 | 37,10 | -0,54% | 54,00 |
| 11.02.2026 | 37,20 | 38,30 | 37,00 | 37,30 | -1,06% | - |
| 10.02.2026 | 37,60 | 38,10 | 37,20 | 37,70 | -0,53% | - |
| 09.02.2026 | 38,20 | 38,50 | 37,60 | 37,90 | -2,07% | - |
| 06.02.2026 | 38,00 | 38,80 | 37,80 | 38,70 | 2,11% | - |
| 05.02.2026 | 37,80 | 38,50 | 37,80 | 37,90 | 0,00% | - |
| 04.02.2026 | 37,10 | 38,20 | 37,10 | 37,90 | 1,61% | - |
| 03.02.2026 | 36,20 | 37,40 | 36,20 | 37,30 | 1,63% | - |
| 02.02.2026 | 35,80 | 36,80 | 35,60 | 36,70 | 2,80% | - |
| 30.01.2026 | 35,50 | 35,80 | 35,20 | 35,70 | 0,56% | 1.120,00 |
| 29.01.2026 | 34,90 | 35,50 | 34,80 | 35,50 | 1,14% | 614,00 |
| 28.01.2026 | 34,70 | 35,40 | 34,60 | 35,10 | 1,15% | - |
| 27.01.2026 | 34,80 | 35,00 | 34,40 | 34,70 | -0,57% | - |
| 26.01.2026 | 35,00 | 35,20 | 34,60 | 34,90 | -0,57% | - |
| 23.01.2026 | 36,40 | 36,60 | 35,00 | 35,10 | -3,84% | - |
| 22.01.2026 | 36,70 | 37,20 | 36,30 | 36,50 | -0,54% | 196,00 |
| 21.01.2026 | 34,60 | 36,70 | 34,40 | 36,70 | 5,76% | 45,00 |
| 20.01.2026 | 34,80 | 35,00 | 34,40 | 34,70 | -1,70% | 382,00 |
| 19.01.2026 | 35,40 | 35,50 | 35,30 | 35,30 | -1,12% | - |
| 16.01.2026 | 35,60 | 35,80 | 35,30 | 35,70 | 0,56% | - |
| 15.01.2026 | 34,60 | 35,80 | 34,60 | 35,50 | 1,72% | - |
| 14.01.2026 | 34,00 | 35,00 | 34,00 | 34,90 | 1,75% | - |
| 13.01.2026 | 34,00 | 34,40 | 34,00 | 34,30 | 0,00% | - |
| 12.01.2026 | 34,90 | 34,90 | 34,00 | 34,30 | -2,28% | - |
| 09.01.2026 | 34,80 | 35,20 | 34,70 | 35,10 | 0,57% | - |
| 08.01.2026 | 33,70 | 35,00 | 33,40 | 34,90 | 3,56% | - |
| 07.01.2026 | 33,70 | 33,80 | 33,20 | 33,70 | 0,00% | 14,00 |
| 06.01.2026 | 33,30 | 33,70 | 33,00 | 33,70 | 0,60% | 56,00 |
| 05.01.2026 | 33,00 | 33,60 | 32,80 | 33,50 | 1,82% | - |
| 02.01.2026 | 32,80 | 33,00 | 32,40 | 32,90 | -0,90% | 30,00 |
| 30.12.2025 | 33,10 | 33,20 | 33,10 | 33,20 | -0,30% | - |
| 29.12.2025 | 33,60 | 33,70 | 33,20 | 33,30 | -1,19% | - |
| 23.12.2025 | 33,80 | 34,20 | 33,60 | 33,70 | -1,17% | - |
| 22.12.2025 | 34,00 | 34,40 | 33,90 | 34,10 | -0,58% | 15,00 |
| 19.12.2025 | 34,30 | 34,30 | 33,80 | 34,30 | 0,59% | - |
| 18.12.2025 | 34,30 | 34,40 | 33,80 | 34,10 | -0,87% | - |
| 17.12.2025 | 33,70 | 34,40 | 33,50 | 34,40 | 2,08% | 25,00 |
| 16.12.2025 | 33,60 | 33,80 | 33,40 | 33,70 | -0,59% | - |
| 15.12.2025 | 33,50 | 33,90 | 33,20 | 33,90 | 1,19% | 45,00 |
| 12.12.2025 | 33,20 | 33,60 | 33,20 | 33,50 | -1,18% | - |
| 11.12.2025 | 33,60 | 34,10 | 33,30 | 33,90 | 0,59% | 416,00 |
| 10.12.2025 | 32,60 | 33,80 | 32,60 | 33,70 | 2,43% | - |
| 09.12.2025 | 32,80 | 33,20 | 32,50 | 32,90 | 0,61% | - |
| 08.12.2025 | 32,40 | 33,00 | 32,40 | 32,70 | 0,00% | 31,00 |
| 05.12.2025 | 32,70 | 32,80 | 32,40 | 32,70 | -0,61% | - |