24,230$
-4,79%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,25 | 24,39 | 23,41 | 24,24 | -4,75% | 1.268.861,00 |
| 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 |
| 13.01.2025 | 29,48 | 30,02 | 29,48 | 29,94 | 0,34% | 494.134,00 |
| 10.01.2025 | 30,59 | 30,59 | 29,61 | 29,84 | -4,11% | 540.146,00 |
| 08.01.2025 | 31,10 | 31,44 | 30,97 | 31,12 | -1,05% | 504.064,00 |
| 07.01.2025 | 31,94 | 32,09 | 31,08 | 31,45 | -1,19% | 652.459,00 |
| 06.01.2025 | 31,93 | 32,58 | 31,79 | 31,83 | -0,06% | 683.384,00 |
| 03.01.2025 | 31,57 | 31,96 | 31,13 | 31,85 | 1,01% | 755.812,00 |
| 02.01.2025 | 32,37 | 32,56 | 31,50 | 31,53 | -2,41% | 483.431,00 |
| 31.12.2024 | 32,50 | 32,66 | 32,24 | 32,31 | 0,00% | 481.240,00 |
| 30.12.2024 | 31,99 | 32,41 | 31,86 | 32,31 | -0,12% | 513.645,00 |
| 27.12.2024 | 32,23 | 32,64 | 31,77 | 32,35 | -0,83% | 646.078,00 |
| 26.12.2024 | 31,99 | 32,63 | 31,84 | 32,62 | 1,27% | 440.796,00 |
| 24.12.2024 | 31,77 | 32,21 | 31,74 | 32,21 | 1,32% | 206.663,00 |
| 23.12.2024 | 31,47 | 31,85 | 31,38 | 31,79 | 0,60% | 848.119,00 |
| 20.12.2024 | 30,92 | 32,01 | 30,92 | 31,60 | 1,77% | 2.146.294,00 |
| 19.12.2024 | 31,74 | 32,05 | 30,96 | 31,05 | -0,13% | 906.326,00 |
| 18.12.2024 | 33,19 | 33,34 | 30,89 | 31,09 | -5,47% | 1.524.478,00 |
| 17.12.2024 | 33,10 | 33,32 | 32,63 | 32,89 | -1,08% | 797.161,00 |
| 16.12.2024 | 32,97 | 33,29 | 32,75 | 33,25 | 0,12% | 534.215,00 |
| 13.12.2024 | 33,24 | 33,49 | 32,82 | 33,21 | -0,27% | 464.101,00 |
| 12.12.2024 | 33,96 | 34,10 | 33,26 | 33,30 | -2,06% | 649.722,00 |
| 11.12.2024 | 34,01 | 34,45 | 33,85 | 34,00 | 1,25% | 759.717,00 |
| 10.12.2024 | 33,83 | 34,09 | 33,27 | 33,58 | -0,53% | 890.651,00 |
| 09.12.2024 | 33,84 | 34,35 | 33,74 | 33,76 | -0,44% | 648.790,00 |
| 06.12.2024 | 33,82 | 34,02 | 33,53 | 33,91 | 1,10% | 420.578,00 |
| 05.12.2024 | 33,88 | 34,25 | 33,51 | 33,54 | -1,35% | 618.077,00 |
| 04.12.2024 | 33,74 | 34,07 | 33,66 | 34,00 | 0,65% | 488.545,00 |
| 03.12.2024 | 33,82 | 34,04 | 33,58 | 33,78 | 0,03% | 479.676,00 |
| 02.12.2024 | 33,86 | 34,05 | 33,46 | 33,77 | -0,12% | 598.875,00 |
| 29.11.2024 | 34,17 | 34,50 | 33,56 | 33,81 | -1,05% | 359.400,00 |
| 27.11.2024 | 34,58 | 35,00 | 34,13 | 34,17 | -0,64% | 518.078,00 |
| 26.11.2024 | 34,38 | 34,65 | 34,18 | 34,39 | -0,84% | 672.164,00 |
| 25.11.2024 | 34,77 | 35,38 | 34,15 | 34,68 | 1,20% | 1.018.699,00 |
| 22.11.2024 | 33,36 | 34,35 | 33,14 | 34,27 | 3,35% | 591.287,00 |
| 21.11.2024 | 32,69 | 33,41 | 32,69 | 33,16 | 2,06% | 79.640,00 |
| 20.11.2024 | 32,56 | 32,75 | 32,11 | 32,49 | -0,85% | 729.838,00 |
| 19.11.2024 | 32,62 | 33,08 | 32,36 | 32,77 | -1,15% | 722.814,00 |
| 18.11.2024 | 32,78 | 33,27 | 32,77 | 33,15 | 1,10% | 844.331,00 |
| 15.11.2024 | 32,60 | 32,80 | 32,13 | 32,79 | 1,20% | 623.850,00 |
| 14.11.2024 | 32,62 | 32,80 | 32,20 | 32,40 | -0,61% | 645.303,00 |
| 13.11.2024 | 32,76 | 33,37 | 32,51 | 32,60 | 0,03% | 640.708,00 |
| 12.11.2024 | 32,46 | 33,04 | 32,46 | 32,59 | 0,37% | 700.694,00 |
| 11.11.2024 | 32,40 | 33,42 | 32,29 | 32,47 | 2,43% | 722.140,00 |
| 08.11.2024 | 31,60 | 32,04 | 31,19 | 31,70 | 1,15% | 716.912,00 |