Universal Insurance Holdings Inc.
[WKN: 911236 | ISIN: US91359V1070]
Aktienkurse
20,210$ 0,50%
Echtzeit-Aktienkurs Universal Insurance Holdings Inc.
Bid: Ask:

Aktienkurse zur Universal Insurance Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.04.2024 20,07 20,47 20,07 20,16 0,25% 23.594,00
23.04.2024 19,87 20,25 19,87 20,11 1,41% 118.005,00
22.04.2024 19,67 20,10 19,63 19,83 1,07% 130.283,00
19.04.2024 19,00 19,70 19,00 19,62 3,32% 162.237,00
18.04.2024 18,83 19,12 18,83 18,99 1,12% 136.284,00
17.04.2024 19,22 19,34 18,74 18,78 -2,09% 124.643,00
16.04.2024 18,83 19,27 18,68 19,18 0,37% 168.335,00
15.04.2024 18,94 19,30 18,87 19,11 1,38% 220.241,00
12.04.2024 19,13 19,23 18,78 18,85 -1,77% 221.599,00
11.04.2024 19,00 19,34 18,80 19,19 1,11% 103.437,00
10.04.2024 18,93 19,15 18,65 18,98 -0,78% 137.064,00
09.04.2024 19,26 19,26 18,84 19,13 -0,57% 121.241,00
08.04.2024 19,38 19,52 19,22 19,24 -0,47% 92.381,00
05.04.2024 19,44 19,49 19,16 19,33 0,26% 131.102,00
04.04.2024 19,83 19,90 19,26 19,28 -1,93% 147.355,00
03.04.2024 19,68 19,74 19,48 19,66 -0,51% 120.956,00
02.04.2024 19,79 20,07 19,64 19,76 -0,65% 127.238,00
01.04.2024 20,17 20,34 19,89 19,89 -2,12% 215.126,00
28.03.2024 20,04 20,43 19,96 20,32 1,70% 166.300,00
27.03.2024 19,82 20,11 19,82 19,98 1,52% 161.192,00
26.03.2024 19,62 19,79 19,55 19,68 0,36% 133.892,00
25.03.2024 19,74 19,96 19,60 19,61 -0,66% 127.543,00
22.03.2024 19,78 19,90 19,50 19,74 0,56% 148.764,00
21.03.2024 19,70 20,01 19,62 19,63 -0,41% 235.748,00
20.03.2024 19,66 19,91 19,52 19,71 -0,20% 112.718,00
19.03.2024 19,65 19,94 19,64 19,75 0,71% 152.701,00
18.03.2024 19,84 19,98 19,55 19,61 -1,26% 140.773,00
15.03.2024 19,59 20,02 19,41 19,86 0,86% 383.137,00
14.03.2024 20,22 20,22 19,60 19,69 -2,38% 157.400,00
13.03.2024 20,79 20,99 19,98 20,17 -3,49% 256.121,00
12.03.2024 20,50 21,75 20,30 20,90 6,63% 487.949,00
11.03.2024 20,12 20,12 19,56 19,60 -3,26% 198.917,00
08.03.2024 19,56 20,53 19,56 20,26 4,11% 203.476,00
07.03.2024 19,51 19,68 19,41 19,46 -0,76% 220.069,00
06.03.2024 19,41 19,70 19,12 19,61 1,13% 231.749,00
05.03.2024 19,65 19,95 19,39 19,39 -1,32% 199.535,00
04.03.2024 20,15 20,51 19,62 19,65 -2,00% 164.010,00
01.03.2024 20,16 20,16 19,69 20,05 -0,69% 303.936,00
29.02.2024 20,34 20,63 20,02 20,19 -0,39% 152.665,00
28.02.2024 20,40 20,47 20,14 20,27 -1,17% 138.513,00
27.02.2024 20,29 20,57 20,03 20,51 0,74% 226.190,00
26.02.2024 21,70 21,70 20,07 20,36 -3,46% 532.774,00
23.02.2024 18,67 21,10 18,33 21,09 22,40% 642.850,00
22.02.2024 17,20 17,31 17,05 17,23 -0,35% 178.578,00
21.02.2024 17,36 17,38 17,19 17,29 -0,69% 153.942,00
20.02.2024 17,18 17,52 17,18 17,41 0,52% 184.808,00
16.02.2024 17,43 17,55 17,16 17,32 -0,46% 202.549,00
15.02.2024 16,89 17,41 16,83 17,40 3,57% 181.347,00
14.02.2024 16,57 16,91 16,51 16,80 1,88% 140.437,00
13.02.2024 16,55 16,70 16,30 16,49 -1,73% 180.186,00
12.02.2024 16,21 16,82 16,21 16,78 3,58% 297.782,00
09.02.2024 16,00 16,34 15,90 16,20 1,25% 178.304,00
08.02.2024 15,89 16,02 15,78 16,00 0,31% 170.908,00
07.02.2024 16,08 16,19 15,89 15,95 -1,42% 157.768,00
06.02.2024 16,29 16,39 16,01 16,18 -0,80% 110.809,00
05.02.2024 16,36 16,42 16,07 16,31 -1,33% 124.669,00
02.02.2024 16,75 16,83 16,36 16,53 -1,25% 135.030,00
01.02.2024 16,62 16,76 16,41 16,74 0,72% 143.092,00
31.01.2024 16,62 16,81 16,53 16,62 -0,72% 181.049,00
30.01.2024 16,90 16,97 16,54 16,74 -1,24% 167.220,00
29.01.2024 16,79 17,02 16,75 16,95 0,47% 131.398,00
26.01.2024 17,12 17,21 16,84 16,87 -0,76% 134.507,00
25.01.2024 16,87 17,02 16,77 17,00 1,92% 164.158,00
24.01.2024 17,02 17,03 16,63 16,68 -1,07% 135.674,00
23.01.2024 16,90 17,08 16,82 16,86 0,18% 145.288,00
22.01.2024 16,61 16,84 16,49 16,83 2,00% 178.988,00
19.01.2024 16,68 16,81 16,49 16,50 -0,36% 147.738,00
18.01.2024 16,43 16,63 16,27 16,56 0,12% 152.174,00
17.01.2024 16,01 16,59 16,01 16,54 1,78% 136.594,00
16.01.2024 16,39 16,55 16,11 16,25 -1,46% 155.458,00
12.01.2024 16,62 16,67 16,39 16,49 0,12% 139.868,00
11.01.2024 16,30 16,47 16,04 16,47 0,49% 140.585,00
10.01.2024 16,32 16,46 16,25 16,39 -0,06% 107.411,00
09.01.2024 16,60 16,60 16,24 16,40 -2,03% 213.772,00
08.01.2024 16,76 16,76 16,46 16,74 0,72% 170.139,00
05.01.2024 16,47 17,00 16,47 16,62 0,79% 281.361,00
04.01.2024 16,50 16,66 16,46 16,49 0,30% 172.283,00
03.01.2024 16,30 16,58 16,17 16,44 1,29% 182.626,00
02.01.2024 15,90 16,45 15,90 16,23 1,56% 180.834,00
29.12.2023 16,05 16,09 15,85 15,98 -0,12% 190.444,00
28.12.2023 16,08 16,15 15,98 16,00 -0,87% 198.254,00
27.12.2023 15,99 16,32 15,98 16,14 0,56% 159.293,00
26.12.2023 16,44 16,44 15,96 16,05 -2,01% 153.000,00
22.12.2023 16,71 16,87 16,37 16,38 -1,44% 208.786,00
21.12.2023 16,42 16,65 16,13 16,62 1,28% 373.274,00
20.12.2023 16,13 16,57 16,03 16,41 1,05% 292.150,00
19.12.2023 16,10 16,33 15,78 16,24 0,68% 256.999,00
18.12.2023 15,98 16,16 15,91 16,13 1,00% 186.006,00
15.12.2023 16,38 16,38 15,63 15,97 -1,54% 610.614,00
14.12.2023 16,64 16,64 16,07 16,22 -2,23% 252.936,00
13.12.2023 16,30 16,59 16,13 16,59 2,09% 389.317,00
12.12.2023 16,36 16,41 16,22 16,25 -0,73% 116.017,00
11.12.2023 16,64 16,71 16,27 16,37 -1,15% 178.665,00
08.12.2023 16,55 16,59 16,09 16,56 -0,24% 189.895,00
07.12.2023 16,26 16,61 16,16 16,60 0,30% 195.239,00
06.12.2023 16,89 16,93 16,42 16,55 -1,31% 187.770,00
05.12.2023 16,90 16,90 16,72 16,77 -0,77% 131.165,00
04.12.2023 16,82 17,00 16,73 16,90 0,42% 157.640,00
01.12.2023 16,87 17,03 16,74 16,83 -0,77% 173.921,00
30.11.2023 16,71 17,01 16,61 16,96 1,19% 224.386,00