31,450$
-0,85%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 31,84 | 32,03 | 31,43 | 31,45 | -0,85% | 52.705,00 |
| 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 |
| 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 |