35,780$
-0,75%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 36,49 | 36,49 | 35,74 | 35,78 | -0,75% | 49.938,00 |
| 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 |
| 14.05.2026 | 32,50 | 32,83 | 32,07 | 32,66 | 1,46% | 525.058,00 |
| 13.05.2026 | 32,59 | 32,80 | 32,13 | 32,19 | -1,77% | 570.486,00 |
| 12.05.2026 | 32,82 | 32,91 | 31,96 | 32,77 | 0,12% | 814.692,00 |
| 11.05.2026 | 33,57 | 33,70 | 32,69 | 32,73 | -1,89% | 750.133,00 |
| 08.05.2026 | 33,55 | 33,71 | 33,28 | 33,36 | -0,60% | 622.576,00 |
| 07.05.2026 | 33,96 | 34,10 | 33,43 | 33,56 | -1,12% | 513.145,00 |
| 06.05.2026 | 33,91 | 34,26 | 33,81 | 33,94 | 1,07% | 644.888,00 |
| 05.05.2026 | 33,36 | 33,71 | 33,09 | 33,58 | 1,18% | 441.284,00 |
| 04.05.2026 | 33,21 | 33,66 | 33,12 | 33,19 | -0,98% | 556.256,00 |
| 01.05.2026 | 33,46 | 33,82 | 33,08 | 33,52 | 0,57% | 565.072,00 |
| 30.04.2026 | 32,86 | 33,69 | 32,75 | 33,33 | 0,54% | 727.531,00 |
| 29.04.2026 | 33,46 | 33,77 | 33,05 | 33,15 | -1,46% | 800.002,00 |
| 28.04.2026 | 34,11 | 34,35 | 33,55 | 33,64 | -0,15% | 734.006,00 |
| 27.04.2026 | 33,10 | 33,91 | 33,08 | 33,69 | 1,84% | 649.549,00 |
| 24.04.2026 | 33,67 | 33,79 | 32,95 | 33,08 | -1,75% | 726.553,00 |
| 23.04.2026 | 33,05 | 33,68 | 32,85 | 33,67 | 2,37% | 880.671,00 |
| 22.04.2026 | 33,13 | 33,26 | 32,66 | 32,89 | -0,87% | 965.867,00 |
| 21.04.2026 | 33,46 | 34,71 | 32,37 | 33,18 | -3,29% | 1.807.132,00 |
| 20.04.2026 | 33,97 | 34,62 | 33,97 | 34,31 | 0,47% | 950.223,00 |
| 17.04.2026 | 34,02 | 34,84 | 33,81 | 34,15 | 2,15% | 1.163.403,00 |
| 16.04.2026 | 33,24 | 33,54 | 33,24 | 33,43 | 0,12% | 802.879,00 |
| 15.04.2026 | 33,83 | 33,83 | 33,31 | 33,39 | -1,24% | 1.084.130,00 |
| 14.04.2026 | 33,97 | 34,13 | 33,69 | 33,81 | -1,05% | 855.135,00 |
| 13.04.2026 | 33,78 | 34,19 | 33,58 | 34,17 | 0,53% | 800.709,00 |
| 10.04.2026 | 34,57 | 34,67 | 33,81 | 33,99 | -2,44% | 1.018.717,00 |
| 09.04.2026 | 33,88 | 35,07 | 33,64 | 34,84 | 4,12% | 1.614.332,00 |
| 08.04.2026 | 33,27 | 33,72 | 33,23 | 33,46 | 3,08% | 966.123,00 |
| 07.04.2026 | 32,23 | 32,52 | 31,98 | 32,46 | 0,46% | 853.981,00 |
| 06.04.2026 | 32,05 | 32,36 | 31,82 | 32,31 | 0,69% | 571.013,00 |
| 02.04.2026 | 31,54 | 32,11 | 31,32 | 32,09 | 0,44% | 735.489,00 |
| 01.04.2026 | 31,68 | 32,27 | 31,57 | 31,95 | 1,46% | 807.937,00 |
| 31.03.2026 | 31,28 | 31,73 | 31,02 | 31,49 | 2,11% | 1.027.603,00 |
| 30.03.2026 | 31,11 | 31,23 | 30,78 | 30,84 | -0,29% | 810.700,00 |
| 27.03.2026 | 31,01 | 31,30 | 30,84 | 30,93 | -1,34% | 720.158,00 |
| 26.03.2026 | 30,98 | 31,41 | 30,93 | 31,35 | 0,45% | 548.754,00 |
| 25.03.2026 | 31,53 | 31,53 | 30,93 | 31,21 | 0,42% | 553.738,00 |
| 24.03.2026 | 30,58 | 31,31 | 30,36 | 31,08 | 1,40% | 714.314,00 |
| 23.03.2026 | 30,76 | 31,33 | 30,46 | 30,65 | 1,79% | 1.015.791,00 |
| 20.03.2026 | 30,05 | 30,12 | 29,63 | 30,11 | 0,70% | 2.159.106,00 |
| 19.03.2026 | 29,51 | 30,09 | 29,45 | 29,90 | 0,64% | 804.435,00 |
| 18.03.2026 | 29,76 | 30,08 | 29,51 | 29,71 | -0,80% | 1.141.689,00 |
| 17.03.2026 | 30,24 | 30,36 | 29,70 | 29,95 | 0,13% | 587.757,00 |
| 16.03.2026 | 30,16 | 30,50 | 29,89 | 29,91 | -0,10% | 723.822,00 |
| 13.03.2026 | 30,23 | 30,26 | 29,70 | 29,94 | -0,80% | 803.806,00 |
| 12.03.2026 | 29,86 | 30,46 | 29,64 | 30,18 | -0,89% | 656.992,00 |
| 11.03.2026 | 30,45 | 30,69 | 30,06 | 30,45 | -0,52% | 905.399,00 |
| 10.03.2026 | 30,53 | 31,25 | 30,17 | 30,61 | 0,07% | 986.599,00 |
| 09.03.2026 | 30,27 | 30,83 | 29,38 | 30,59 | -1,10% | 1.172.339,00 |
| 06.03.2026 | 31,08 | 31,18 | 30,42 | 30,93 | -3,43% | 1.064.499,00 |
| 05.03.2026 | 32,19 | 32,36 | 31,71 | 32,03 | -1,57% | 661.145,00 |
| 04.03.2026 | 32,48 | 32,82 | 32,27 | 32,54 | 0,43% | 920.547,00 |
| 03.03.2026 | 31,57 | 32,72 | 31,33 | 32,40 | -0,34% | 987.412,00 |
| 02.03.2026 | 31,56 | 32,80 | 31,35 | 32,51 | 1,06% | 993.352,00 |
| 27.02.2026 | 33,61 | 33,74 | 31,97 | 32,17 | -6,29% | 1.486.192,00 |
| 26.02.2026 | 33,78 | 34,36 | 33,74 | 34,33 | 1,96% | 1.004.513,00 |
| 25.02.2026 | 33,33 | 33,80 | 33,16 | 33,67 | 1,72% | 699.033,00 |
| 24.02.2026 | 33,29 | 33,54 | 32,91 | 33,10 | -0,63% | 567.749,00 |
| 23.02.2026 | 34,34 | 34,70 | 32,98 | 33,31 | -4,12% | 923.668,00 |
| 20.02.2026 | 34,52 | 34,88 | 34,12 | 34,74 | 0,55% | 815.619,00 |
| 19.02.2026 | 34,36 | 34,56 | 34,16 | 34,55 | -0,03% | 621.845,00 |
| 18.02.2026 | 34,90 | 35,47 | 34,40 | 34,56 | -0,89% | 857.152,00 |
| 17.02.2026 | 34,79 | 35,11 | 34,29 | 34,87 | 0,90% | 767.844,00 |
| 13.02.2026 | 34,64 | 34,80 | 34,16 | 34,56 | 0,06% | 536.152,00 |
| 12.02.2026 | 35,34 | 35,54 | 33,98 | 34,54 | -1,23% | 682.137,00 |
| 11.02.2026 | 35,69 | 35,96 | 34,80 | 34,97 | -1,13% | 539.081,00 |
| 10.02.2026 | 35,86 | 35,98 | 34,98 | 35,37 | -1,45% | 656.941,00 |
| 09.02.2026 | 36,17 | 36,50 | 35,88 | 35,89 | -1,70% | 636.913,00 |