33,160$
-1,66%
Echtzeit-Aktienkurs United Community Banks Inc
Bid:
Ask:
Aktienkurse zur United Community Banks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 33,62 | 33,62 | 33,01 | 33,17 | -1,63% | 7.689,00 |
| 06.10.2026 | 33,97 | 34,15 | 33,64 | 33,72 | -0,27% | 996.175,00 |
| 05.10.2026 | 34,16 | 34,21 | 33,66 | 33,81 | -0,88% | 990.504,00 |
| 02.10.2026 | 34,01 | 34,44 | 33,88 | 34,11 | 1,01% | 943.820,00 |
| 01.10.2026 | 33,24 | 33,78 | 32,64 | 33,77 | 1,26% | 1.127.778,00 |
| 30.09.2026 | 33,64 | 33,98 | 33,19 | 33,35 | -0,74% | 830.489,00 |
| 29.09.2026 | 34,13 | 34,17 | 33,50 | 33,60 | -1,15% | 859.222,00 |
| 28.09.2026 | 34,39 | 34,39 | 33,80 | 33,99 | -0,70% | 1.085.170,00 |
| 25.09.2026 | 34,01 | 34,41 | 33,95 | 34,23 | 1,03% | 1.020.288,00 |
| 24.09.2026 | 33,70 | 34,01 | 33,41 | 33,88 | 1,10% | 659.816,00 |
| 23.09.2026 | 34,13 | 34,23 | 33,50 | 33,51 | -1,99% | 708.455,00 |
| 22.09.2026 | 34,86 | 34,86 | 34,19 | 34,19 | -1,16% | 786.035,00 |
| 21.09.2026 | 34,83 | 34,94 | 34,59 | 34,59 | -0,29% | 609.807,00 |
| 18.09.2026 | 34,58 | 34,75 | 34,32 | 34,69 | 0,14% | 1.715.542,00 |
| 17.09.2026 | 35,14 | 35,24 | 34,62 | 34,64 | -0,57% | 656.786,00 |
| 16.09.2026 | 35,59 | 35,59 | 34,18 | 34,84 | -1,41% | 1.154.994,00 |
| 15.09.2026 | 35,12 | 35,69 | 34,79 | 35,34 | -0,11% | 1.102.361,00 |
| 14.09.2026 | 35,24 | 35,69 | 35,02 | 35,38 | 0,26% | 930.889,00 |
| 11.09.2026 | 35,25 | 35,67 | 34,91 | 35,29 | 0,40% | 670.752,00 |
| 10.09.2026 | 35,05 | 35,19 | 34,69 | 35,15 | 0,31% | 554.294,00 |
| 09.09.2026 | 35,22 | 35,52 | 34,80 | 35,04 | -0,71% | 856.264,00 |
| 08.09.2026 | 35,53 | 35,71 | 35,21 | 35,29 | -0,98% | 920.249,00 |
| 04.09.2026 | 35,43 | 35,73 | 35,18 | 35,64 | 0,71% | 476.374,00 |
| 03.09.2026 | 35,24 | 35,56 | 35,13 | 35,39 | 1,20% | 589.031,00 |
| 02.09.2026 | 34,32 | 35,30 | 34,32 | 34,97 | 2,52% | 856.009,00 |
| 01.09.2026 | 34,70 | 34,91 | 34,00 | 34,11 | -2,10% | 700.280,00 |
| 31.08.2026 | 35,14 | 35,18 | 34,74 | 34,84 | -0,97% | 555.541,00 |
| 28.08.2026 | 35,39 | 35,60 | 35,12 | 35,18 | -0,14% | 682.004,00 |
| 27.08.2026 | 34,89 | 35,25 | 34,61 | 35,23 | 0,03% | 377.980,00 |
| 26.08.2026 | 35,25 | 35,37 | 34,98 | 35,22 | 0,31% | 573.279,00 |
| 25.08.2026 | 35,47 | 35,47 | 35,05 | 35,11 | -0,82% | 656.119,00 |
| 24.08.2026 | 35,62 | 35,94 | 35,38 | 35,40 | -0,51% | 496.896,00 |
| 21.08.2026 | 35,83 | 35,91 | 35,28 | 35,58 | 0,14% | 719.989,00 |
| 20.08.2026 | 35,50 | 35,81 | 35,38 | 35,53 | -0,62% | 725.834,00 |
| 19.08.2026 | 36,42 | 36,55 | 35,21 | 35,75 | -2,19% | 914.109,00 |
| 18.08.2026 | 36,80 | 36,80 | 36,21 | 36,55 | -0,22% | 768.541,00 |
| 17.08.2026 | 35,99 | 36,92 | 35,98 | 36,63 | -0,30% | 1.204.780,00 |
| 14.08.2026 | 36,68 | 37,05 | 36,63 | 36,74 | -0,05% | 750.018,00 |
| 13.08.2026 | 36,63 | 36,80 | 36,43 | 36,76 | 0,99% | 850.874,00 |
| 12.08.2026 | 36,17 | 36,47 | 36,04 | 36,40 | 0,72% | 616.741,00 |
| 11.08.2026 | 35,73 | 36,22 | 35,55 | 36,14 | 2,09% | 864.686,00 |
| 10.08.2026 | 35,34 | 35,57 | 35,09 | 35,40 | -0,31% | 714.367,00 |
| 07.08.2026 | 35,49 | 35,74 | 35,30 | 35,51 | -0,53% | 685.291,00 |
| 06.08.2026 | 36,25 | 36,28 | 35,68 | 35,70 | -1,03% | 841.856,00 |
| 05.08.2026 | 36,16 | 36,21 | 35,93 | 36,07 | -0,19% | 648.044,00 |
| 04.08.2026 | 35,82 | 36,32 | 35,62 | 36,14 | 0,87% | 761.584,00 |
| 03.08.2026 | 34,92 | 36,04 | 34,92 | 35,83 | 1,10% | 820.533,00 |
| 31.07.2026 | 35,43 | 35,61 | 35,08 | 35,44 | 0,43% | 856.109,00 |
| 30.07.2026 | 35,85 | 35,85 | 35,26 | 35,29 | -0,84% | 1.369.001,00 |
| 29.07.2026 | 35,37 | 35,73 | 35,31 | 35,59 | -0,25% | 1.176.067,00 |
| 28.07.2026 | 35,31 | 35,72 | 35,29 | 35,68 | 1,45% | 782.245,00 |
| 27.07.2026 | 35,38 | 35,66 | 35,17 | 35,17 | -0,23% | 914.272,00 |
| 24.07.2026 | 34,97 | 35,52 | 34,89 | 35,25 | 1,03% | 1.001.045,00 |
| 23.07.2026 | 34,52 | 34,93 | 34,33 | 34,89 | -0,29% | 1.221.138,00 |
| 22.07.2026 | 35,36 | 35,36 | 34,75 | 34,99 | -1,02% | 1.439.981,00 |
| 21.07.2026 | 35,49 | 35,82 | 34,81 | 35,35 | -1,89% | 1.325.542,00 |
| 20.07.2026 | 36,39 | 36,52 | 35,96 | 36,03 | -1,15% | 885.204,00 |
| 17.07.2026 | 36,78 | 37,08 | 36,17 | 36,45 | -1,73% | 1.168.735,00 |
| 16.07.2026 | 36,13 | 37,18 | 35,98 | 37,09 | 3,03% | 940.584,00 |
| 15.07.2026 | 35,63 | 36,33 | 35,31 | 36,00 | 1,10% | 598.366,00 |
| 14.07.2026 | 35,60 | 35,79 | 35,37 | 35,61 | 0,20% | 917.469,00 |
| 13.07.2026 | 35,69 | 35,73 | 35,26 | 35,54 | -0,03% | 801.973,00 |
| 10.07.2026 | 35,22 | 35,63 | 35,18 | 35,55 | 0,82% | 877.663,00 |
| 09.07.2026 | 34,61 | 35,41 | 34,61 | 35,26 | 1,94% | 719.490,00 |
| 08.07.2026 | 35,18 | 35,29 | 34,35 | 34,59 | -2,01% | 879.775,00 |
| 07.07.2026 | 35,89 | 35,98 | 35,30 | 35,30 | -0,98% | 646.906,00 |
| 06.07.2026 | 35,35 | 35,81 | 35,27 | 35,65 | 0,45% | 652.649,00 |
| 02.07.2026 | 36,20 | 36,30 | 35,17 | 35,49 | -1,55% | 1.299.899,00 |
| 01.07.2026 | 35,33 | 36,20 | 35,17 | 36,05 | 2,74% | 1.018.218,00 |
| 30.06.2026 | 35,23 | 35,45 | 35,05 | 35,09 | -0,76% | 922.584,00 |
| 29.06.2026 | 35,37 | 35,62 | 35,07 | 35,36 | -0,70% | 1.395.006,00 |
| 26.06.2026 | 35,32 | 35,66 | 35,14 | 35,61 | 1,57% | 3.076.881,00 |
| 25.06.2026 | 34,62 | 35,19 | 34,58 | 35,06 | 1,48% | 1.080.103,00 |
| 24.06.2026 | 34,05 | 34,67 | 33,90 | 34,55 | 1,50% | 1.159.918,00 |
| 23.06.2026 | 33,61 | 34,13 | 33,43 | 34,04 | 1,98% | 1.031.696,00 |
| 22.06.2026 | 32,96 | 33,40 | 32,85 | 33,38 | 1,61% | 1.070.341,00 |
| 18.06.2026 | 32,73 | 33,08 | 32,71 | 32,85 | 0,89% | 1.742.446,00 |
| 17.06.2026 | 32,99 | 33,34 | 32,16 | 32,56 | -2,25% | 1.359.323,00 |
| 16.06.2026 | 33,79 | 33,99 | 33,18 | 33,31 | -0,42% | 994.268,00 |
| 15.06.2026 | 34,57 | 34,81 | 33,34 | 33,45 | -3,41% | 1.043.402,00 |
| 12.06.2026 | 34,50 | 34,77 | 34,47 | 34,63 | 1,05% | 966.413,00 |
| 11.06.2026 | 34,24 | 34,40 | 33,66 | 34,27 | 0,88% | 1.196.242,00 |
| 10.06.2026 | 34,05 | 34,28 | 33,85 | 33,97 | 0,68% | 686.886,00 |
| 09.06.2026 | 33,53 | 34,36 | 33,51 | 33,74 | 1,44% | 872.990,00 |
| 08.06.2026 | 33,20 | 33,83 | 33,20 | 33,26 | -0,24% | 1.072.017,00 |
| 05.06.2026 | 33,34 | 33,59 | 33,23 | 33,34 | 0,36% | 638.672,00 |
| 04.06.2026 | 32,78 | 33,28 | 32,77 | 33,22 | 3,01% | 773.128,00 |
| 03.06.2026 | 32,54 | 32,64 | 32,12 | 32,25 | -1,92% | 952.773,00 |
| 02.06.2026 | 32,22 | 33,01 | 32,22 | 32,88 | 1,76% | 1.992.257,00 |
| 01.06.2026 | 32,62 | 32,81 | 32,16 | 32,31 | -1,94% | 1.187.417,00 |
| 29.05.2026 | 33,09 | 33,29 | 32,92 | 32,95 | -0,45% | 849.068,00 |
| 28.05.2026 | 33,07 | 33,38 | 32,77 | 33,10 | -0,60% | 538.721,00 |
| 27.05.2026 | 33,65 | 33,79 | 33,17 | 33,30 | -0,89% | 564.959,00 |
| 26.05.2026 | 33,27 | 33,83 | 33,27 | 33,60 | 1,14% | 748.938,00 |
| 22.05.2026 | 33,32 | 33,52 | 33,13 | 33,22 | -0,18% | 549.212,00 |
| 21.05.2026 | 33,04 | 33,37 | 32,68 | 33,28 | -0,06% | 572.948,00 |
| 20.05.2026 | 32,59 | 33,43 | 32,35 | 33,30 | 2,56% | 745.353,00 |
| 19.05.2026 | 32,51 | 32,60 | 32,06 | 32,47 | -0,34% | 491.322,00 |
| 18.05.2026 | 32,21 | 32,73 | 32,15 | 32,58 | 1,62% | 462.630,00 |
| 15.05.2026 | 32,67 | 32,67 | 31,84 | 32,06 | -1,84% | 704.017,00 |