United Community Banks
[WKN: A1JB5Q | ISIN: US90984P3038]
Aktienkurse
31,650$ 1,93%
Echtzeit-Aktienkurs United Community Banks
Bid: Ask:

Aktienkurse zur United Community Banks Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
07.11.2024 32,19 32,25 31,11 31,34 -3,24% 700.739,00
06.11.2024 30,45 32,80 29,82 32,39 14,25% 1.749.997,00
05.11.2024 27,84 28,39 27,82 28,35 1,98% 451.245,00
04.11.2024 28,14 28,14 27,38 27,80 -1,49% 335.773,00
01.11.2024 28,73 28,84 28,11 28,22 -0,84% 927.048,00
31.10.2024 29,21 29,22 28,44 28,46 -2,23% 540.769,00
30.10.2024 28,38 29,41 28,38 29,11 1,96% 559.677,00
29.10.2024 28,33 28,56 28,14 28,55 -0,10% 422.472,00
28.10.2024 28,00 28,70 27,86 28,58 3,36% 409.992,00
25.10.2024 28,30 28,51 27,52 27,65 -2,12% 325.897,00
24.10.2024 28,18 28,29 27,63 28,25 0,18% 553.367,00
23.10.2024 26,19 28,41 26,00 28,20 -1,64% 827.921,00
22.10.2024 28,25 28,70 28,17 28,67 1,52% 550.159,00
21.10.2024 29,26 29,26 28,17 28,24 -3,62% 369.453,00
18.10.2024 29,94 29,94 29,25 29,30 -2,04% 461.451,00
17.10.2024 29,68 29,94 29,47 29,91 0,64% 342.366,00
16.10.2024 29,63 29,95 29,36 29,72 1,71% 416.939,00
15.10.2024 29,04 29,96 28,96 29,22 0,72% 587.873,00
14.10.2024 28,48 29,17 28,20 29,01 1,68% 445.090,00
11.10.2024 27,72 28,72 27,72 28,53 3,44% 471.361,00
10.10.2024 27,42 27,70 27,22 27,58 -0,58% 420.419,00
09.10.2024 27,50 28,01 27,35 27,74 0,54% 600.698,00
08.10.2024 28,10 28,10 27,51 27,59 -1,39% 511.059,00
07.10.2024 28,22 28,27 27,78 27,98 -1,51% 385.438,00
04.10.2024 28,56 28,72 28,14 28,41 1,21% 434.209,00
03.10.2024 27,47 28,08 27,46 28,07 0,97% 746.720,00
02.10.2024 27,94 28,39 27,69 27,80 -0,96% 695.203,00
01.10.2024 28,86 28,86 27,93 28,07 -3,47% 401.439,00
30.09.2024 28,61 29,31 28,56 29,08 1,61% 507.625,00
27.09.2024 29,01 29,07 28,48 28,62 0,00% 1.060.151,00
26.09.2024 28,69 28,90 28,51 28,62 0,81% 531.558,00
25.09.2024 28,79 28,86 28,31 28,39 -1,59% 409.153,00
24.09.2024 29,35 29,45 28,84 28,85 -1,67% 571.772,00
23.09.2024 29,76 29,95 29,26 29,34 -0,68% 682.167,00
20.09.2024 30,10 30,23 29,45 29,54 -2,57% 2.435.476,00
19.09.2024 30,21 30,36 29,63 30,32 3,20% 524.487,00
18.09.2024 29,38 30,43 28,91 29,38 0,34% 559.911,00
17.09.2024 29,56 29,94 29,27 29,28 0,31% 447.613,00
16.09.2024 29,00 29,46 28,54 29,19 0,48% 370.714,00
13.09.2024 28,84 29,09 28,64 29,05 2,22% 403.565,00
12.09.2024 28,38 28,60 27,98 28,42 0,64% 328.484,00
11.09.2024 28,25 28,35 27,57 28,24 -1,33% 481.155,00
10.09.2024 28,78 28,85 28,06 28,62 -0,56% 443.310,00
09.09.2024 28,55 28,87 28,13 28,78 0,38% 478.293,00
06.09.2024 29,50 29,50 28,50 28,67 -2,08% 387.450,00
05.09.2024 29,92 29,92 29,22 29,28 -1,11% 304.860,00
04.09.2024 29,83 30,37 29,43 29,61 -1,76% 340.754,00
03.09.2024 30,05 30,42 29,91 30,14 -1,08% 428.048,00
30.08.2024 30,25 30,51 29,93 30,47 1,23% 428.839,00
29.08.2024 30,50 30,50 29,99 30,10 -0,30% 294.028,00
28.08.2024 29,60 30,29 29,54 30,19 1,38% 274.360,00
27.08.2024 29,83 29,96 29,63 29,78 -1,19% 363.266,00
26.08.2024 30,88 31,06 30,14 30,14 -0,89% 397.746,00
23.08.2024 29,35 31,15 29,35 30,41 4,18% 571.175,00
22.08.2024 28,78 29,27 28,78 29,19 0,97% 279.524,00
21.08.2024 29,04 29,04 28,62 28,91 0,24% 233.740,00
20.08.2024 29,31 29,33 28,74 28,84 -2,27% 359.011,00
19.08.2024 29,24 29,71 29,24 29,51 0,65% 444.344,00
16.08.2024 28,77 29,56 28,47 29,32 3,02% 631.205,00
15.08.2024 28,57 28,86 28,40 28,46 2,37% 403.832,00
14.08.2024 27,97 27,97 27,40 27,80 -0,36% 315.447,00
13.08.2024 27,81 27,98 27,28 27,90 1,49% 427.132,00
12.08.2024 27,92 28,46 27,23 27,49 -1,04% 402.633,00
09.08.2024 27,96 28,11 27,55 27,78 -0,93% 261.189,00