32,010$
-0,19%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 32,21 | 32,35 | 31,86 | 32,01 | -0,19% | 469.497,00 |
| 07.10.2025 | 31,86 | 32,11 | 31,80 | 32,07 | 0,69% | 831.857,00 |
| 06.10.2025 | 31,60 | 32,33 | 31,50 | 31,85 | 0,85% | 562.091,00 |
| 03.10.2025 | 31,40 | 31,86 | 31,40 | 31,58 | 1,39% | 86.483,00 |
| 02.10.2025 | 30,86 | 31,25 | 30,79 | 31,15 | 0,71% | 652.952,00 |
| 01.10.2025 | 31,06 | 31,18 | 30,68 | 30,93 | -1,34% | 371.814,00 |
| 30.09.2025 | 31,51 | 31,63 | 30,89 | 31,35 | -0,29% | 544.131,00 |
| 29.09.2025 | 31,87 | 32,10 | 31,18 | 31,44 | -1,23% | 754.129,00 |
| 26.09.2025 | 31,77 | 32,09 | 31,53 | 31,83 | 0,60% | 433.044,00 |
| 25.09.2025 | 31,37 | 31,83 | 31,19 | 31,64 | 0,70% | 457.990,00 |
| 24.09.2025 | 31,51 | 31,61 | 31,24 | 31,42 | 0,06% | 555.858,00 |
| 23.09.2025 | 31,97 | 32,28 | 31,37 | 31,40 | -1,26% | 582.484,00 |
| 22.09.2025 | 32,04 | 32,15 | 31,50 | 31,80 | -1,33% | 595.659,00 |
| 19.09.2025 | 32,50 | 32,50 | 31,93 | 32,23 | -0,49% | 1.728.159,00 |
| 18.09.2025 | 31,75 | 32,49 | 31,65 | 32,39 | 2,63% | 872.630,00 |
| 17.09.2025 | 31,35 | 32,20 | 31,28 | 31,56 | 0,99% | 661.874,00 |
| 16.09.2025 | 31,70 | 31,70 | 31,00 | 31,25 | -1,42% | 573.294,00 |
| 15.09.2025 | 32,16 | 32,26 | 31,62 | 31,70 | -2,19% | 577.216,00 |
| 12.09.2025 | 32,58 | 32,66 | 32,26 | 32,41 | -0,77% | 624.720,00 |
| 11.09.2025 | 32,50 | 32,81 | 32,35 | 32,66 | 0,37% | 468.511,00 |
| 10.09.2025 | 32,65 | 32,80 | 32,48 | 32,54 | -0,21% | 446.546,00 |
| 09.09.2025 | 32,98 | 33,12 | 32,54 | 32,61 | -1,36% | 500.847,00 |
| 08.09.2025 | 33,23 | 33,28 | 32,77 | 33,06 | -0,66% | 391.913,00 |
| 05.09.2025 | 33,71 | 34,04 | 33,11 | 33,28 | -0,89% | 440.740,00 |
| 04.09.2025 | 33,15 | 33,58 | 32,93 | 33,58 | 1,82% | 347.703,00 |
| 03.09.2025 | 32,93 | 33,46 | 32,78 | 32,98 | -0,36% | 385.222,00 |
| 02.09.2025 | 32,95 | 33,26 | 32,69 | 33,10 | -0,90% | 474.669,00 |
| 29.08.2025 | 33,54 | 33,71 | 33,32 | 33,40 | -0,27% | 663.714,00 |
| 28.08.2025 | 33,78 | 33,78 | 33,34 | 33,49 | -0,56% | 434.389,00 |
| 27.08.2025 | 33,00 | 33,75 | 33,00 | 33,68 | 1,69% | 619.822,00 |
| 26.08.2025 | 32,63 | 33,31 | 32,48 | 33,12 | 1,41% | 491.379,00 |
| 25.08.2025 | 32,59 | 32,85 | 32,48 | 32,66 | -0,27% | 521.947,00 |
| 22.08.2025 | 31,37 | 32,95 | 31,36 | 32,75 | 4,67% | 986.154,00 |
| 21.08.2025 | 31,03 | 31,44 | 30,97 | 31,29 | 0,06% | 379.587,00 |
| 20.08.2025 | 31,26 | 31,35 | 30,96 | 31,27 | 0,10% | 395.956,00 |
| 19.08.2025 | 31,17 | 31,73 | 31,10 | 31,24 | 0,00% | 392.607,00 |
| 18.08.2025 | 31,31 | 31,31 | 30,88 | 31,24 | 0,10% | 471.896,00 |
| 15.08.2025 | 31,67 | 31,85 | 31,17 | 31,21 | -1,11% | 580.554,00 |
| 14.08.2025 | 31,30 | 31,58 | 30,96 | 31,56 | -0,03% | 485.026,00 |
| 13.08.2025 | 30,93 | 31,63 | 30,93 | 31,57 | 2,17% | 553.812,00 |
| 12.08.2025 | 29,82 | 30,96 | 29,82 | 30,90 | 4,36% | 465.817,00 |
| 11.08.2025 | 29,84 | 30,01 | 29,46 | 29,61 | -0,30% | 414.649,00 |
| 08.08.2025 | 29,82 | 29,82 | 29,46 | 29,70 | 0,78% | 481.604,00 |
| 07.08.2025 | 30,18 | 30,18 | 29,37 | 29,47 | -1,37% | 509.594,00 |
| 06.08.2025 | 30,17 | 30,20 | 29,87 | 29,88 | -0,83% | 547.397,00 |
| 05.08.2025 | 30,31 | 30,38 | 29,41 | 30,13 | -0,33% | 821.885,00 |
| 04.08.2025 | 29,94 | 30,39 | 29,83 | 30,23 | 1,07% | 806.777,00 |
| 01.08.2025 | 29,96 | 30,12 | 29,29 | 29,91 | -1,93% | 828.541,00 |
| 31.07.2025 | 30,36 | 30,63 | 30,09 | 30,50 | -0,91% | 854.800,00 |
| 30.07.2025 | 31,26 | 31,38 | 30,54 | 30,78 | -1,47% | 537.092,00 |
| 29.07.2025 | 31,60 | 31,60 | 30,96 | 31,24 | -0,41% | 791.877,00 |
| 28.07.2025 | 31,40 | 31,56 | 31,26 | 31,37 | -0,54% | 703.346,00 |
| 25.07.2025 | 31,21 | 31,59 | 30,82 | 31,54 | 0,54% | 805.838,00 |
| 24.07.2025 | 31,84 | 32,12 | 31,22 | 31,37 | -1,75% | 983.548,00 |
| 23.07.2025 | 32,08 | 32,14 | 31,16 | 31,93 | 2,11% | 951.636,00 |
| 22.07.2025 | 31,40 | 31,60 | 31,15 | 31,27 | -0,51% | 1.179.205,00 |
| 21.07.2025 | 31,82 | 32,03 | 31,42 | 31,43 | -0,91% | 627.854,00 |
| 18.07.2025 | 31,75 | 32,00 | 31,36 | 31,72 | 0,00% | 756.713,00 |
| 17.07.2025 | 30,93 | 31,73 | 30,72 | 31,72 | 2,39% | 801.339,00 |
| 16.07.2025 | 30,87 | 31,08 | 30,27 | 30,98 | 0,91% | 552.818,00 |
| 15.07.2025 | 31,57 | 31,66 | 30,66 | 30,70 | -3,28% | 662.050,00 |
| 14.07.2025 | 31,19 | 31,75 | 31,13 | 31,74 | 1,73% | 516.060,00 |
| 11.07.2025 | 31,33 | 31,42 | 31,10 | 31,20 | -1,48% | 414.056,00 |
| 10.07.2025 | 31,39 | 31,88 | 31,28 | 31,67 | 0,60% | 506.059,00 |
| 09.07.2025 | 31,46 | 31,62 | 31,19 | 31,48 | 0,45% | 536.371,00 |
| 08.07.2025 | 30,95 | 31,76 | 30,83 | 31,34 | 0,48% | 653.665,00 |
| 07.07.2025 | 31,85 | 31,92 | 31,01 | 31,19 | -1,89% | 425.374,00 |
| 03.07.2025 | 31,67 | 32,03 | 31,67 | 31,79 | 1,24% | 327.462,00 |
| 02.07.2025 | 30,98 | 31,49 | 30,74 | 31,40 | 1,75% | 625.627,00 |
| 01.07.2025 | 29,65 | 31,12 | 29,65 | 30,86 | 3,59% | 608.956,00 |
| 30.06.2025 | 30,00 | 30,21 | 29,78 | 29,79 | -0,53% | 794.492,00 |
| 27.06.2025 | 29,93 | 30,28 | 29,67 | 29,95 | 0,17% | 1.427.310,00 |
| 26.06.2025 | 29,15 | 29,93 | 29,13 | 29,90 | 3,00% | 672.186,00 |
| 25.06.2025 | 29,04 | 29,29 | 28,77 | 29,03 | -0,03% | 640.684,00 |
| 24.06.2025 | 28,98 | 29,34 | 28,89 | 29,04 | 1,33% | 582.095,00 |
| 23.06.2025 | 27,81 | 28,68 | 27,70 | 28,66 | 2,91% | 563.696,00 |
| 20.06.2025 | 27,94 | 28,16 | 27,81 | 27,85 | 0,22% | 1.232.470,00 |
| 18.06.2025 | 27,41 | 28,00 | 27,23 | 27,79 | 0,98% | 765.797,00 |
| 17.06.2025 | 27,49 | 28,04 | 27,47 | 27,52 | -1,36% | 782.425,00 |
| 16.06.2025 | 28,57 | 28,59 | 27,87 | 27,90 | -1,17% | 749.030,00 |
| 13.06.2025 | 28,46 | 28,73 | 28,11 | 28,23 | -3,02% | 869.740,00 |
| 12.06.2025 | 28,90 | 29,24 | 28,69 | 29,11 | -0,21% | 528.647,00 |
| 11.06.2025 | 29,96 | 30,00 | 29,00 | 29,17 | -2,18% | 1.254.501,00 |
| 10.06.2025 | 29,55 | 30,07 | 29,47 | 29,82 | 1,12% | 685.536,00 |
| 09.06.2025 | 29,47 | 29,83 | 29,36 | 29,49 | 0,72% | 466.088,00 |
| 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 |