22,330$
-6,41%
Echtzeit-Aktienkurs Universal Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Universal Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,48 | 23,48 | 22,30 | 22,32 | -6,45% | 18.435,00 |
| 03.04.2025 | 23,80 | 24,04 | 23,43 | 23,86 | -0,25% | 186.594,00 |
| 02.04.2025 | 23,63 | 23,95 | 23,40 | 23,92 | -0,62% | 160.493,00 |
| 01.04.2025 | 23,61 | 24,14 | 23,59 | 24,07 | 1,56% | 132.394,00 |
| 31.03.2025 | 23,20 | 24,04 | 23,07 | 23,70 | 1,54% | 242.819,00 |
| 28.03.2025 | 22,98 | 23,55 | 22,69 | 23,34 | 2,14% | 250.474,00 |
| 27.03.2025 | 22,75 | 22,94 | 22,49 | 22,85 | 0,57% | 133.299,00 |
| 26.03.2025 | 22,05 | 22,81 | 21,93 | 22,72 | 3,56% | 164.856,00 |
| 25.03.2025 | 21,85 | 21,99 | 21,65 | 21,94 | 0,32% | 148.707,00 |
| 24.03.2025 | 21,60 | 21,93 | 21,47 | 21,87 | 2,20% | 137.286,00 |
| 21.03.2025 | 21,64 | 21,95 | 21,23 | 21,40 | -1,74% | 487.325,00 |
| 20.03.2025 | 21,55 | 21,78 | 21,33 | 21,78 | 1,30% | 262.989,00 |
| 19.03.2025 | 21,80 | 21,80 | 20,98 | 21,50 | -1,42% | 309.171,00 |
| 18.03.2025 | 21,67 | 22,33 | 21,67 | 21,81 | -0,27% | 167.733,00 |
| 17.03.2025 | 21,83 | 21,97 | 21,72 | 21,87 | 0,32% | 97.313,00 |
| 14.03.2025 | 21,47 | 21,85 | 21,12 | 21,80 | 2,20% | 184.475,00 |
| 13.03.2025 | 20,79 | 21,42 | 20,32 | 21,33 | 3,14% | 179.587,00 |
| 12.03.2025 | 21,21 | 21,24 | 20,36 | 20,68 | -1,85% | 147.480,00 |
| 11.03.2025 | 20,90 | 21,22 | 20,64 | 21,07 | 1,15% | 207.348,00 |
| 10.03.2025 | 20,99 | 21,28 | 20,60 | 20,83 | -1,23% | 181.770,00 |
| 07.03.2025 | 21,50 | 21,57 | 20,92 | 21,09 | -2,23% | 191.663,00 |
| 06.03.2025 | 21,82 | 21,82 | 21,17 | 21,57 | -0,42% | 95.677,00 |
| 05.03.2025 | 21,72 | 22,01 | 21,43 | 21,66 | 0,09% | 122.785,00 |
| 04.03.2025 | 22,24 | 22,24 | 21,64 | 21,64 | -2,79% | 154.312,00 |
| 03.03.2025 | 22,10 | 22,61 | 22,10 | 22,26 | 0,36% | 147.626,00 |
| 28.02.2025 | 22,05 | 22,39 | 21,83 | 22,18 | 1,09% | 224.390,00 |
| 27.02.2025 | 22,31 | 22,31 | 21,32 | 21,94 | -2,10% | 348.436,00 |
| 26.02.2025 | 20,66 | 22,59 | 20,00 | 22,41 | 9,26% | 428.166,00 |
| 25.02.2025 | 19,96 | 20,73 | 19,96 | 20,51 | 3,48% | 222.209,00 |
| 24.02.2025 | 19,68 | 20,19 | 19,66 | 19,82 | 1,17% | 203.180,00 |
| 21.02.2025 | 20,16 | 20,16 | 19,46 | 19,59 | -1,85% | 140.057,00 |
| 20.02.2025 | 20,23 | 20,27 | 19,80 | 19,96 | -2,20% | 129.469,00 |
| 19.02.2025 | 20,39 | 20,55 | 20,16 | 20,41 | -0,20% | 102.533,00 |
| 18.02.2025 | 20,42 | 20,57 | 20,23 | 20,45 | 0,15% | 158.410,00 |
| 14.02.2025 | 20,20 | 20,61 | 20,20 | 20,42 | 0,49% | 116.397,00 |
| 13.02.2025 | 19,92 | 20,38 | 19,83 | 20,32 | 2,06% | 106.196,00 |
| 12.02.2025 | 19,98 | 20,08 | 19,72 | 19,91 | -1,09% | 109.038,00 |
| 11.02.2025 | 19,89 | 20,14 | 19,79 | 20,13 | 1,16% | 92.521,00 |
| 10.02.2025 | 19,86 | 19,94 | 19,62 | 19,90 | -0,25% | 146.356,00 |
| 07.02.2025 | 19,96 | 20,02 | 19,70 | 19,95 | -0,40% | 130.178,00 |
| 06.02.2025 | 20,07 | 20,27 | 20,01 | 20,03 | 0,20% | 110.740,00 |
| 05.02.2025 | 19,65 | 19,99 | 19,65 | 19,99 | 2,04% | 106.028,00 |
| 04.02.2025 | 19,43 | 19,66 | 19,34 | 19,59 | 0,67% | 94.552,00 |
| 03.02.2025 | 19,19 | 19,52 | 18,99 | 19,46 | 0,62% | 144.771,00 |
| 31.01.2025 | 19,37 | 19,71 | 19,22 | 19,34 | -0,92% | 175.656,00 |
| 30.01.2025 | 19,81 | 19,92 | 19,39 | 19,52 | -1,06% | 107.122,00 |
| 29.01.2025 | 19,93 | 19,94 | 19,44 | 19,73 | -0,60% | 115.212,00 |
| 28.01.2025 | 19,81 | 20,04 | 19,64 | 19,85 | -0,25% | 113.294,00 |
| 27.01.2025 | 19,62 | 20,03 | 19,58 | 19,90 | 2,05% | 107.147,00 |
| 24.01.2025 | 19,27 | 19,53 | 18,92 | 19,50 | 0,98% | 126.580,00 |
| 23.01.2025 | 19,44 | 19,48 | 18,97 | 19,31 | -1,28% | 118.400,00 |
| 22.01.2025 | 19,62 | 19,74 | 19,35 | 19,56 | 0,15% | 164.997,00 |
| 21.01.2025 | 19,45 | 19,89 | 19,45 | 19,53 | 0,46% | 110.358,00 |
| 17.01.2025 | 19,54 | 19,67 | 19,29 | 19,44 | 0,00% | 88.474,00 |
| 16.01.2025 | 19,55 | 19,67 | 19,30 | 19,44 | -0,36% | 97.944,00 |
| 15.01.2025 | 19,71 | 19,80 | 19,30 | 19,51 | 1,35% | 58.739,00 |
| 14.01.2025 | 19,08 | 19,29 | 18,96 | 19,25 | 1,80% | 107.521,00 |
| 13.01.2025 | 19,03 | 19,11 | 18,72 | 18,91 | -0,47% | 123.266,00 |
| 10.01.2025 | 19,31 | 19,62 | 18,88 | 19,00 | -3,41% | 163.876,00 |
| 08.01.2025 | 19,69 | 19,78 | 19,33 | 19,67 | -0,56% | 141.398,00 |
| 07.01.2025 | 19,74 | 19,96 | 19,57 | 19,78 | 0,56% | 153.489,00 |
| 06.01.2025 | 20,00 | 20,00 | 19,44 | 19,67 | -1,55% | 162.048,00 |
| 03.01.2025 | 20,78 | 20,78 | 19,98 | 19,98 | -2,96% | 103.506,00 |
| 02.01.2025 | 21,11 | 21,23 | 20,39 | 20,59 | -2,23% | 98.983,00 |
| 31.12.2024 | 20,76 | 21,23 | 20,66 | 21,06 | 2,43% | 139.259,00 |
| 30.12.2024 | 20,19 | 20,68 | 20,14 | 20,56 | -0,29% | 178.358,00 |
| 27.12.2024 | 21,00 | 21,19 | 20,42 | 20,62 | -1,86% | 131.501,00 |
| 26.12.2024 | 20,97 | 21,18 | 20,86 | 21,01 | 0,19% | 64.810,00 |
| 24.12.2024 | 20,79 | 21,01 | 20,62 | 20,97 | 0,96% | 55.752,00 |
| 23.12.2024 | 20,49 | 21,08 | 20,44 | 20,77 | 0,63% | 169.964,00 |
| 20.12.2024 | 20,02 | 20,90 | 20,02 | 20,64 | 0,24% | 479.629,00 |
| 19.12.2024 | 20,71 | 21,05 | 20,46 | 20,59 | -0,15% | 233.361,00 |
| 18.12.2024 | 21,18 | 21,52 | 20,51 | 20,62 | -2,41% | 197.020,00 |
| 17.12.2024 | 21,00 | 21,22 | 20,81 | 21,13 | 0,00% | 122.164,00 |
| 16.12.2024 | 21,30 | 21,47 | 21,05 | 21,13 | -0,61% | 84.362,00 |
| 13.12.2024 | 21,19 | 21,49 | 21,12 | 21,26 | 0,57% | 90.886,00 |
| 12.12.2024 | 21,63 | 21,75 | 21,09 | 21,14 | -1,72% | 110.365,00 |
| 11.12.2024 | 21,27 | 21,67 | 21,17 | 21,51 | 1,37% | 171.184,00 |
| 10.12.2024 | 21,66 | 21,71 | 20,83 | 21,22 | -2,71% | 142.055,00 |
| 09.12.2024 | 21,74 | 21,94 | 21,61 | 21,81 | -0,27% | 134.069,00 |
| 06.12.2024 | 22,45 | 22,50 | 21,83 | 21,87 | -3,44% | 95.675,00 |
| 05.12.2024 | 22,69 | 22,81 | 22,42 | 22,65 | -0,31% | 140.134,00 |
| 04.12.2024 | 22,47 | 22,73 | 22,28 | 22,72 | 1,66% | 116.297,00 |
| 03.12.2024 | 22,54 | 22,59 | 22,19 | 22,35 | -0,45% | 105.027,00 |
| 02.12.2024 | 22,75 | 22,75 | 22,22 | 22,45 | -0,80% | 126.166,00 |
| 29.11.2024 | 22,64 | 22,88 | 22,58 | 22,63 | -0,70% | 69.317,00 |
| 27.11.2024 | 22,89 | 23,02 | 22,65 | 22,79 | 0,31% | 71.722,00 |
| 26.11.2024 | 22,67 | 22,83 | 22,32 | 22,72 | -1,13% | 119.853,00 |
| 25.11.2024 | 23,00 | 23,39 | 22,92 | 22,98 | 0,44% | 123.856,00 |
| 22.11.2024 | 22,59 | 22,97 | 22,46 | 22,88 | 1,28% | 108.954,00 |
| 21.11.2024 | 22,43 | 22,76 | 22,25 | 22,59 | 1,39% | 75.403,00 |
| 20.11.2024 | 22,21 | 22,39 | 21,90 | 22,28 | -0,22% | 78.443,00 |
| 19.11.2024 | 22,29 | 22,54 | 21,82 | 22,33 | -0,36% | 90.268,00 |
| 18.11.2024 | 22,33 | 22,78 | 22,33 | 22,41 | -0,27% | 95.419,00 |
| 15.11.2024 | 22,61 | 22,69 | 22,22 | 22,47 | 0,54% | 104.672,00 |
| 14.11.2024 | 22,37 | 22,61 | 22,10 | 22,35 | -0,27% | 105.148,00 |
| 13.11.2024 | 22,28 | 22,49 | 22,13 | 22,41 | 0,09% | 118.982,00 |
| 12.11.2024 | 22,53 | 22,70 | 22,33 | 22,39 | -0,67% | 102.075,00 |
| 11.11.2024 | 22,03 | 22,56 | 21,90 | 22,54 | 3,78% | 159.093,00 |
| 08.11.2024 | 21,48 | 22,13 | 21,35 | 21,72 | 1,12% | 171.154,00 |