32,290$
0,03%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 32,29 | 32,45 | 32,05 | 32,33 | 0,15% | 100.693,00 |
| 15.12.2025 | 32,41 | 32,67 | 32,11 | 32,28 | -0,34% | 779.529,00 |
| 12.12.2025 | 32,59 | 32,61 | 32,04 | 32,39 | -0,09% | 704.133,00 |
| 11.12.2025 | 32,38 | 32,89 | 32,17 | 32,42 | 0,12% | 662.052,00 |
| 10.12.2025 | 31,41 | 32,69 | 31,32 | 32,38 | 3,09% | 880.436,00 |
| 09.12.2025 | 31,57 | 31,91 | 31,26 | 31,41 | 0,64% | 693.680,00 |
| 08.12.2025 | 31,28 | 31,65 | 31,04 | 31,21 | 0,32% | 759.149,00 |
| 05.12.2025 | 31,13 | 31,29 | 31,06 | 31,11 | -0,80% | 427.572,00 |
| 04.12.2025 | 31,22 | 31,40 | 31,10 | 31,36 | 0,22% | 428.628,00 |
| 03.12.2025 | 30,79 | 31,52 | 30,70 | 31,29 | 1,89% | 575.543,00 |
| 02.12.2025 | 31,09 | 31,45 | 30,67 | 30,71 | -0,81% | 480.520,00 |
| 01.12.2025 | 30,44 | 31,00 | 30,40 | 30,96 | 1,31% | 594.614,00 |
| 28.11.2025 | 30,88 | 31,01 | 30,53 | 30,56 | -1,20% | 428.384,00 |
| 26.11.2025 | 31,00 | 31,39 | 30,93 | 30,93 | -0,96% | 1.115.559,00 |
| 25.11.2025 | 30,41 | 31,62 | 30,39 | 31,23 | 2,93% | 736.089,00 |
| 24.11.2025 | 30,46 | 30,58 | 30,24 | 30,34 | -0,62% | 526.025,00 |
| 21.11.2025 | 29,85 | 30,91 | 29,77 | 30,53 | 2,62% | 731.355,00 |
| 20.11.2025 | 30,05 | 30,55 | 29,51 | 29,75 | -0,07% | 879.473,00 |
| 19.11.2025 | 29,37 | 29,81 | 29,36 | 29,77 | 1,43% | 668.214,00 |
| 18.11.2025 | 28,82 | 29,58 | 28,82 | 29,35 | 1,42% | 774.581,00 |
| 17.11.2025 | 30,09 | 30,13 | 28,86 | 28,94 | -4,30% | 699.726,00 |
| 14.11.2025 | 29,88 | 30,31 | 29,48 | 30,24 | 0,87% | 677.297,00 |
| 13.11.2025 | 29,93 | 30,35 | 29,69 | 29,98 | -0,50% | 612.268,00 |
| 12.11.2025 | 30,41 | 30,75 | 30,09 | 30,13 | -0,46% | 859.603,00 |
| 11.11.2025 | 30,12 | 30,32 | 29,71 | 30,27 | 0,60% | 495.888,00 |
| 10.11.2025 | 30,15 | 30,35 | 29,92 | 30,09 | 0,40% | 542.909,00 |
| 07.11.2025 | 29,45 | 29,98 | 29,23 | 29,97 | 1,63% | 732.753,00 |
| 06.11.2025 | 29,38 | 29,67 | 29,11 | 29,49 | 0,14% | 545.712,00 |
| 05.11.2025 | 29,23 | 29,71 | 29,10 | 29,45 | 0,96% | 613.247,00 |
| 04.11.2025 | 29,03 | 29,36 | 28,79 | 29,17 | -0,58% | 587.899,00 |
| 03.11.2025 | 29,11 | 29,34 | 28,65 | 29,34 | 0,48% | 767.970,00 |
| 31.10.2025 | 28,95 | 29,28 | 28,75 | 29,20 | -0,24% | 669.774,00 |
| 30.10.2025 | 29,03 | 29,50 | 28,94 | 29,27 | 0,14% | 734.154,00 |
| 29.10.2025 | 29,51 | 30,01 | 28,94 | 29,23 | -1,95% | 704.848,00 |
| 28.10.2025 | 30,00 | 30,00 | 29,58 | 29,81 | -0,86% | 435.798,00 |
| 27.10.2025 | 30,18 | 30,22 | 29,84 | 30,07 | 0,47% | 486.047,00 |
| 24.10.2025 | 30,23 | 30,38 | 29,86 | 29,93 | 0,23% | 668.070,00 |
| 23.10.2025 | 30,28 | 30,28 | 29,72 | 29,86 | -0,67% | 812.663,00 |
| 22.10.2025 | 31,07 | 31,40 | 29,04 | 30,06 | -0,53% | 771.953,00 |
| 21.10.2025 | 30,51 | 30,61 | 30,22 | 30,22 | -0,89% | 686.262,00 |
| 20.10.2025 | 30,14 | 30,68 | 30,04 | 30,49 | 1,77% | 565.826,00 |
| 17.10.2025 | 29,82 | 30,05 | 29,41 | 29,96 | 1,63% | 672.853,00 |
| 16.10.2025 | 31,24 | 31,40 | 29,28 | 29,48 | -6,56% | 775.504,00 |
| 15.10.2025 | 32,36 | 32,64 | 31,39 | 31,55 | -2,62% | 533.438,00 |
| 14.10.2025 | 31,31 | 32,63 | 31,23 | 32,40 | 2,89% | 628.756,00 |
| 13.10.2025 | 30,99 | 31,54 | 30,82 | 31,49 | 3,25% | 684.240,00 |
| 10.10.2025 | 32,16 | 32,39 | 30,47 | 30,50 | -4,75% | 836.113,00 |
| 09.10.2025 | 31,98 | 32,24 | 31,65 | 32,02 | 0,03% | 530.744,00 |
| 08.10.2025 | 32,20 | 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 |