29,280$
2,09%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,28 | 29,37 | 28,96 | 29,28 | 2,09% | 658.187,00 |
| 05.06.2025 | 28,64 | 28,78 | 28,40 | 28,68 | 0,17% | 491.080,00 |
| 04.06.2025 | 28,75 | 28,92 | 28,48 | 28,63 | -0,73% | 668.956,00 |
| 03.06.2025 | 28,33 | 28,98 | 28,33 | 28,84 | 1,55% | 534.205,00 |
| 02.06.2025 | 28,63 | 28,63 | 28,07 | 28,40 | -1,18% | 525.082,00 |
| 30.05.2025 | 28,68 | 28,88 | 28,51 | 28,74 | -0,69% | 586.519,00 |
| 29.05.2025 | 28,81 | 28,94 | 28,55 | 28,94 | 0,84% | 533.685,00 |
| 28.05.2025 | 29,10 | 29,11 | 28,66 | 28,70 | -1,64% | 429.233,00 |
| 27.05.2025 | 28,65 | 29,21 | 28,26 | 29,18 | 2,96% | 501.014,00 |
| 23.05.2025 | 27,78 | 28,41 | 27,78 | 28,34 | -0,91% | 603.817,00 |
| 22.05.2025 | 28,35 | 28,82 | 28,26 | 28,60 | 0,74% | 635.157,00 |
| 21.05.2025 | 29,09 | 29,17 | 28,36 | 28,39 | -3,57% | 348.137,00 |
| 20.05.2025 | 29,58 | 29,71 | 29,31 | 29,44 | -0,17% | 340.250,00 |
| 19.05.2025 | 29,35 | 29,59 | 29,12 | 29,49 | -0,64% | 375.255,00 |
| 16.05.2025 | 29,85 | 29,85 | 29,36 | 29,68 | -0,27% | 506.842,00 |
| 15.05.2025 | 29,57 | 29,97 | 29,46 | 29,76 | 0,20% | 424.352,00 |
| 14.05.2025 | 29,76 | 29,87 | 29,45 | 29,70 | -0,24% | 358.583,00 |
| 13.05.2025 | 29,93 | 30,00 | 29,67 | 29,77 | 0,03% | 508.037,00 |
| 12.05.2025 | 30,23 | 30,27 | 29,67 | 29,76 | 4,31% | 651.557,00 |
| 09.05.2025 | 28,62 | 28,80 | 28,31 | 28,53 | -0,31% | 423.277,00 |
| 08.05.2025 | 28,27 | 28,93 | 28,25 | 28,62 | 2,14% | 562.602,00 |
| 07.05.2025 | 28,11 | 28,20 | 27,85 | 28,02 | 0,61% | 691.201,00 |
| 06.05.2025 | 28,00 | 28,34 | 27,81 | 27,85 | -2,07% | 536.909,00 |
| 05.05.2025 | 28,38 | 28,85 | 28,22 | 28,44 | -0,46% | 469.057,00 |
| 02.05.2025 | 28,34 | 28,65 | 28,02 | 28,57 | 2,47% | 560.810,00 |
| 01.05.2025 | 27,53 | 28,12 | 27,36 | 27,88 | 0,98% | 907.296,00 |
| 30.04.2025 | 27,11 | 27,74 | 26,88 | 27,61 | -0,58% | 713.260,00 |
| 29.04.2025 | 27,60 | 27,82 | 27,15 | 27,77 | 0,76% | 816.587,00 |
| 28.04.2025 | 27,35 | 27,57 | 27,09 | 27,56 | 1,10% | 675.053,00 |
| 25.04.2025 | 26,87 | 27,32 | 26,87 | 27,26 | -0,18% | 693.973,00 |
| 24.04.2025 | 26,56 | 27,41 | 26,24 | 27,31 | 2,55% | 827.784,00 |
| 23.04.2025 | 27,00 | 27,73 | 26,46 | 26,63 | 1,37% | 1.068.421,00 |
| 22.04.2025 | 25,25 | 26,28 | 24,68 | 26,27 | 6,88% | 1.285.254,00 |
| 21.04.2025 | 24,44 | 24,65 | 24,09 | 24,58 | -0,85% | 860.246,00 |
| 17.04.2025 | 24,68 | 24,98 | 24,45 | 24,79 | 0,57% | 1.063.249,00 |
| 16.04.2025 | 24,44 | 24,90 | 24,40 | 24,65 | 0,53% | 1.226.715,00 |
| 15.04.2025 | 23,77 | 24,84 | 23,77 | 24,52 | 2,90% | 951.358,00 |
| 14.04.2025 | 23,98 | 24,03 | 23,19 | 23,83 | 0,97% | 658.427,00 |
| 11.04.2025 | 23,40 | 23,85 | 23,05 | 23,60 | -0,42% | 775.266,00 |
| 10.04.2025 | 24,83 | 25,00 | 22,93 | 23,70 | -7,13% | 1.777.085,00 |
| 09.04.2025 | 23,45 | 25,88 | 23,21 | 25,52 | 7,50% | 2.290.117,00 |
| 08.04.2025 | 24,98 | 25,17 | 23,38 | 23,74 | -1,49% | 1.182.784,00 |
| 07.04.2025 | 23,59 | 25,54 | 23,38 | 24,10 | -0,58% | 1.365.116,00 |
| 04.04.2025 | 24,16 | 24,39 | 23,41 | 24,24 | -4,75% | 1.269.297,00 |
| 03.04.2025 | 26,47 | 26,74 | 25,28 | 25,45 | -8,81% | 1.303.138,00 |
| 02.04.2025 | 27,23 | 27,99 | 27,23 | 27,91 | 0,76% | 856.147,00 |
| 01.04.2025 | 27,93 | 27,99 | 27,36 | 27,70 | -1,53% | 703.053,00 |
| 31.03.2025 | 27,41 | 28,26 | 27,36 | 28,13 | 1,19% | 899.468,00 |
| 28.03.2025 | 28,53 | 28,55 | 27,65 | 27,80 | -2,63% | 472.872,00 |
| 27.03.2025 | 28,79 | 28,84 | 28,33 | 28,55 | -0,56% | 635.400,00 |
| 26.03.2025 | 28,91 | 29,30 | 28,61 | 28,71 | 0,21% | 821.434,00 |
| 25.03.2025 | 28,97 | 29,11 | 28,61 | 28,65 | -0,97% | 3.124.433,00 |
| 24.03.2025 | 28,58 | 29,07 | 28,26 | 28,93 | 3,40% | 867.030,00 |
| 21.03.2025 | 27,90 | 28,22 | 27,53 | 27,98 | -0,50% | 1.896.621,00 |
| 20.03.2025 | 27,67 | 28,77 | 27,67 | 28,12 | -2,80% | 928.470,00 |
| 19.03.2025 | 28,72 | 29,36 | 28,57 | 28,93 | 1,01% | 1.343.619,00 |
| 18.03.2025 | 28,44 | 28,80 | 28,23 | 28,64 | 0,21% | 1.181.920,00 |
| 17.03.2025 | 28,34 | 28,80 | 28,34 | 28,58 | 0,39% | 578.798,00 |
| 14.03.2025 | 28,00 | 28,54 | 27,81 | 28,47 | 2,04% | 664.859,00 |
| 13.03.2025 | 28,43 | 28,78 | 27,87 | 27,90 | -1,86% | 552.426,00 |
| 12.03.2025 | 28,27 | 28,67 | 27,80 | 28,43 | 1,32% | 662.712,00 |
| 11.03.2025 | 28,61 | 28,87 | 27,92 | 28,06 | -1,02% | 607.834,00 |
| 10.03.2025 | 29,11 | 29,44 | 28,03 | 28,35 | -4,26% | 869.587,00 |
| 07.03.2025 | 29,77 | 29,88 | 29,09 | 29,61 | -0,94% | 609.866,00 |
| 06.03.2025 | 29,92 | 30,14 | 29,53 | 29,89 | -1,35% | 499.596,00 |
| 05.03.2025 | 30,59 | 30,81 | 29,86 | 30,30 | -0,49% | 551.100,00 |
| 04.03.2025 | 31,68 | 31,74 | 30,43 | 30,45 | -4,90% | 581.207,00 |
| 03.03.2025 | 32,30 | 32,71 | 31,80 | 32,02 | -0,65% | 603.899,00 |
| 28.02.2025 | 31,83 | 32,56 | 31,74 | 32,23 | 1,74% | 924.732,00 |
| 27.02.2025 | 31,23 | 32,01 | 31,23 | 31,68 | 1,15% | 562.463,00 |
| 26.02.2025 | 31,24 | 31,67 | 30,93 | 31,32 | -0,19% | 457.489,00 |
| 25.02.2025 | 31,65 | 31,88 | 31,30 | 31,38 | 0,16% | 466.330,00 |
| 24.02.2025 | 32,19 | 32,36 | 31,30 | 31,33 | -1,76% | 466.816,00 |
| 21.02.2025 | 32,95 | 33,01 | 31,80 | 31,89 | -2,09% | 500.167,00 |
| 20.02.2025 | 33,06 | 33,13 | 32,33 | 32,57 | -2,02% | 343.584,00 |
| 19.02.2025 | 33,28 | 33,53 | 33,09 | 33,24 | -0,92% | 379.471,00 |
| 18.02.2025 | 33,65 | 33,74 | 33,19 | 33,55 | 0,24% | 429.770,00 |
| 14.02.2025 | 33,71 | 33,92 | 33,14 | 33,47 | 0,00% | 454.550,00 |
| 13.02.2025 | 33,48 | 33,50 | 32,96 | 33,47 | 0,78% | 359.170,00 |
| 12.02.2025 | 33,88 | 34,01 | 33,21 | 33,21 | -3,93% | 585.333,00 |
| 11.02.2025 | 33,58 | 34,57 | 33,58 | 34,57 | 2,07% | 385.023,00 |
| 10.02.2025 | 34,12 | 34,27 | 33,72 | 33,87 | -0,73% | 496.929,00 |
| 07.02.2025 | 34,22 | 34,41 | 33,11 | 34,12 | -0,52% | 796.606,00 |
| 06.02.2025 | 34,05 | 34,34 | 33,79 | 34,30 | 0,88% | 533.690,00 |
| 05.02.2025 | 33,61 | 34,00 | 33,13 | 34,00 | 1,58% | 558.100,00 |
| 04.02.2025 | 32,45 | 33,48 | 32,45 | 33,47 | 2,89% | 366.817,00 |
| 03.02.2025 | 32,53 | 32,83 | 31,83 | 32,53 | -1,93% | 444.979,00 |
| 31.01.2025 | 32,99 | 33,38 | 32,83 | 33,17 | 0,36% | 576.651,00 |
| 30.01.2025 | 33,23 | 33,50 | 32,68 | 33,05 | 0,46% | 1.034.682,00 |
| 29.01.2025 | 33,40 | 33,70 | 32,48 | 32,90 | -2,00% | 750.420,00 |
| 28.01.2025 | 33,38 | 33,82 | 33,26 | 33,57 | 0,12% | 633.479,00 |
| 27.01.2025 | 33,03 | 33,55 | 32,92 | 33,53 | 1,70% | 765.709,00 |
| 24.01.2025 | 32,79 | 33,12 | 32,60 | 32,97 | 0,06% | 654.198,00 |
| 23.01.2025 | 33,00 | 33,26 | 32,71 | 32,95 | 0,00% | 858.914,00 |
| 22.01.2025 | 33,50 | 33,82 | 32,65 | 32,95 | -0,90% | 775.551,00 |
| 21.01.2025 | 32,75 | 33,57 | 32,75 | 33,25 | 1,96% | 1.144.232,00 |
| 17.01.2025 | 32,45 | 32,64 | 32,03 | 32,61 | 1,78% | 916.933,00 |
| 16.01.2025 | 31,78 | 32,17 | 31,70 | 32,04 | -0,06% | 538.000,00 |
| 15.01.2025 | 32,41 | 32,57 | 31,79 | 32,06 | 2,20% | 507.550,00 |
| 14.01.2025 | 30,12 | 31,42 | 30,10 | 31,37 | 4,78% | 483.815,00 |