29,360$
-4,05%
Echtzeit-Aktienkurs Union Bankshares
Bid:
Ask:
Aktienkurse zur Union Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,45 | 30,45 | 28,16 | 28,90 | -5,56% | 8.227,00 |
| 20.02.2025 | 32,37 | 32,37 | 29,99 | 30,60 | -5,56% | 18.049,00 |
| 19.02.2025 | 33,42 | 33,42 | 32,05 | 32,40 | -6,63% | 9.498,00 |
| 18.02.2025 | 34,49 | 34,71 | 34,39 | 34,70 | 0,87% | 7.689,00 |
| 14.02.2025 | 32,69 | 35,00 | 32,53 | 34,40 | 2,63% | 8.626,00 |
| 13.02.2025 | 32,24 | 33,52 | 32,05 | 33,52 | 2,73% | 1.704,00 |
| 12.02.2025 | 31,70 | 32,63 | 31,70 | 32,63 | 0,15% | 4.028,00 |
| 11.02.2025 | 31,71 | 32,97 | 31,71 | 32,58 | 1,21% | 6.371,00 |
| 10.02.2025 | 31,88 | 32,58 | 29,76 | 32,19 | -0,19% | 6.028,00 |
| 07.02.2025 | 29,21 | 32,46 | 29,21 | 32,25 | -1,98% | 4.618,00 |
| 06.02.2025 | 32,70 | 32,90 | 31,42 | 32,90 | 0,61% | 4.086,00 |
| 05.02.2025 | 31,50 | 32,70 | 31,00 | 32,70 | 2,54% | 5.461,00 |
| 04.02.2025 | 31,10 | 31,89 | 31,07 | 31,89 | 1,92% | 3.895,00 |
| 03.02.2025 | 30,79 | 31,30 | 30,60 | 31,29 | -1,91% | 3.845,00 |
| 31.01.2025 | 31,13 | 32,54 | 30,82 | 31,90 | 2,21% | 5.378,00 |
| 30.01.2025 | 31,86 | 31,86 | 30,76 | 31,21 | 0,06% | 3.261,00 |
| 29.01.2025 | 30,75 | 31,19 | 30,49 | 31,19 | 1,93% | 3.880,00 |
| 28.01.2025 | 30,05 | 30,75 | 30,05 | 30,60 | 0,03% | 3.567,00 |
| 27.01.2025 | 30,50 | 30,86 | 30,00 | 30,59 | -1,10% | 3.490,00 |
| 24.01.2025 | 31,28 | 31,80 | 30,93 | 30,93 | -3,70% | 6.695,00 |
| 23.01.2025 | 30,61 | 32,12 | 30,61 | 32,12 | 3,88% | 9.300,00 |
| 22.01.2025 | 30,21 | 32,50 | 30,20 | 30,92 | 1,74% | 9.745,00 |
| 21.01.2025 | 30,20 | 30,69 | 29,95 | 30,39 | 1,30% | 3.764,00 |
| 17.01.2025 | 29,36 | 30,76 | 29,36 | 30,00 | 0,42% | 5.594,00 |
| 16.01.2025 | 28,20 | 29,99 | 28,20 | 29,88 | 1,12% | 6.623,00 |
| 15.01.2025 | 29,75 | 30,00 | 29,29 | 29,55 | 1,46% | 6.142,00 |
| 14.01.2025 | 29,00 | 30,09 | 29,00 | 29,12 | -0,27% | 13.377,00 |
| 13.01.2025 | 29,86 | 29,86 | 28,24 | 29,20 | -1,08% | 8.026,00 |
| 10.01.2025 | 29,38 | 30,56 | 29,38 | 29,52 | 0,20% | 2.000,00 |
| 08.01.2025 | 29,48 | 30,30 | 28,80 | 29,46 | -1,21% | 4.680,00 |
| 07.01.2025 | 28,86 | 30,25 | 28,54 | 29,82 | 2,83% | 11.280,00 |
| 06.01.2025 | 29,11 | 30,00 | 28,90 | 29,00 | 0,94% | 11.367,00 |
| 03.01.2025 | 28,05 | 28,89 | 28,05 | 28,73 | 1,66% | 7.393,00 |
| 02.01.2025 | 28,42 | 28,42 | 27,93 | 28,26 | -2,25% | 8.837,00 |
| 31.12.2024 | 28,32 | 29,15 | 27,49 | 28,91 | 0,80% | 4.624,00 |
| 30.12.2024 | 28,54 | 29,11 | 28,00 | 28,68 | 0,28% | 6.315,00 |
| 27.12.2024 | 28,01 | 28,95 | 28,01 | 28,60 | 0,70% | 5.127,00 |
| 26.12.2024 | 27,87 | 30,20 | 27,87 | 28,40 | 1,79% | 16.186,00 |
| 24.12.2024 | 30,25 | 30,25 | 25,90 | 27,90 | -6,53% | 21.586,00 |
| 23.12.2024 | 31,24 | 31,32 | 29,85 | 29,85 | -5,24% | 10.596,00 |
| 20.12.2024 | 33,00 | 33,00 | 31,23 | 31,50 | -3,05% | 12.840,00 |
| 19.12.2024 | 31,27 | 33,69 | 31,00 | 32,49 | -0,98% | 13.423,00 |
| 18.12.2024 | 33,56 | 34,20 | 32,81 | 32,81 | -3,59% | 4.927,00 |
| 17.12.2024 | 34,05 | 34,50 | 33,86 | 34,03 | -1,08% | 6.305,00 |
| 16.12.2024 | 34,10 | 34,70 | 33,80 | 34,40 | 1,33% | 10.863,00 |
| 13.12.2024 | 35,07 | 35,98 | 33,95 | 33,95 | -4,63% | 9.498,00 |
| 12.12.2024 | 34,65 | 35,60 | 33,33 | 35,60 | 4,71% | 15.459,00 |
| 11.12.2024 | 34,56 | 35,60 | 34,00 | 34,00 | -2,58% | 6.556,00 |
| 10.12.2024 | 35,61 | 36,06 | 34,90 | 34,90 | -2,76% | 5.863,00 |
| 09.12.2024 | 35,60 | 36,25 | 35,19 | 35,89 | 0,81% | 7.071,00 |
| 06.12.2024 | 35,35 | 36,23 | 35,35 | 35,60 | 0,00% | 6.464,00 |
| 05.12.2024 | 36,90 | 37,00 | 35,30 | 35,60 | -3,89% | 21.894,00 |
| 04.12.2024 | 37,30 | 37,48 | 36,33 | 37,04 | -1,75% | 13.212,00 |
| 03.12.2024 | 36,30 | 37,70 | 35,60 | 37,70 | 4,66% | 21.514,00 |
| 02.12.2024 | 34,31 | 36,88 | 33,94 | 36,02 | 4,71% | 11.099,00 |
| 29.11.2024 | 35,10 | 35,10 | 31,68 | 34,40 | -0,92% | 16.164,00 |
| 27.11.2024 | 33,68 | 34,79 | 33,68 | 34,72 | 3,15% | 13.516,00 |
| 26.11.2024 | 31,95 | 34,24 | 31,25 | 33,66 | 7,78% | 18.969,00 |
| 25.11.2024 | 31,25 | 31,56 | 31,20 | 31,23 | 0,42% | 8.102,00 |
| 22.11.2024 | 30,57 | 31,25 | 30,57 | 31,10 | 0,35% | 1.787,00 |
| 21.11.2024 | 30,99 | 30,99 | 30,99 | 30,99 | -1,09% | 58.000,00 |
| 20.11.2024 | 30,95 | 31,33 | 30,95 | 31,33 | 0,45% | 1.655,00 |
| 19.11.2024 | 31,00 | 31,19 | 30,70 | 31,19 | 0,61% | 2.336,00 |
| 18.11.2024 | 31,00 | 31,22 | 29,98 | 31,00 | 0,36% | 4.334,00 |
| 15.11.2024 | 30,01 | 30,89 | 30,01 | 30,89 | 0,10% | 4.718,00 |
| 14.11.2024 | 30,38 | 30,90 | 29,99 | 30,86 | 1,92% | 4.272,00 |
| 13.11.2024 | 30,95 | 30,95 | 30,03 | 30,28 | -2,13% | 1.994,00 |
| 12.11.2024 | 30,70 | 31,00 | 29,80 | 30,94 | 0,78% | 7.118,00 |
| 11.11.2024 | 28,77 | 30,70 | 28,76 | 30,70 | 5,72% | 11.179,00 |
| 08.11.2024 | 29,04 | 29,31 | 28,99 | 29,04 | -0,95% | 3.016,00 |
| 07.11.2024 | 29,45 | 29,76 | 29,32 | 29,32 | -0,48% | 6.619,00 |
| 06.11.2024 | 29,00 | 29,50 | 28,10 | 29,46 | 2,47% | 6.749,00 |
| 05.11.2024 | 28,99 | 29,00 | 28,43 | 28,75 | 0,14% | 7.608,00 |
| 04.11.2024 | 28,31 | 28,86 | 28,01 | 28,71 | 1,81% | 14.245,00 |
| 01.11.2024 | 29,04 | 29,04 | 28,20 | 28,20 | -2,73% | 4.841,00 |
| 31.10.2024 | 28,83 | 29,24 | 27,60 | 28,99 | -0,38% | 6.523,00 |
| 30.10.2024 | 29,10 | 29,25 | 28,90 | 29,10 | 0,38% | 7.319,00 |
| 29.10.2024 | 29,27 | 29,35 | 28,99 | 28,99 | -2,06% | 3.000,00 |
| 28.10.2024 | 28,47 | 29,81 | 28,47 | 29,60 | 2,99% | 10.612,00 |
| 25.10.2024 | 28,40 | 28,99 | 28,25 | 28,74 | -0,86% | 10.474,00 |
| 24.10.2024 | 28,92 | 29,00 | 26,98 | 28,99 | 1,72% | 33.602,00 |
| 23.10.2024 | 26,75 | 28,50 | 26,75 | 28,50 | 4,05% | 7.408,00 |
| 22.10.2024 | 27,59 | 27,60 | 26,75 | 27,39 | -0,40% | 3.131,00 |
| 21.10.2024 | 27,50 | 27,50 | 26,62 | 27,50 | 0,00% | 3.777,00 |
| 18.10.2024 | 27,03 | 27,50 | 26,95 | 27,50 | 3,00% | 3.175,00 |
| 17.10.2024 | 26,08 | 26,70 | 26,08 | 26,70 | 0,07% | 4.039,00 |
| 16.10.2024 | 26,21 | 26,68 | 26,21 | 26,68 | 1,41% | 2.968,00 |
| 15.10.2024 | 26,38 | 26,80 | 26,00 | 26,31 | -2,47% | 8.090,00 |
| 14.10.2024 | 26,70 | 26,98 | 26,58 | 26,98 | 1,04% | 1.321,00 |
| 11.10.2024 | 25,90 | 26,99 | 25,90 | 26,70 | 2,93% | 6.431,00 |
| 10.10.2024 | 25,42 | 25,95 | 25,21 | 25,94 | -0,23% | 11.981,00 |
| 09.10.2024 | 25,21 | 26,00 | 25,21 | 26,00 | 4,75% | 3.618,00 |
| 08.10.2024 | 24,75 | 24,82 | 24,75 | 24,82 | -0,72% | 31,00 |
| 07.10.2024 | 25,30 | 25,30 | 25,00 | 25,00 | -0,20% | 3.037,00 |
| 04.10.2024 | 25,69 | 25,70 | 24,57 | 25,05 | -3,51% | 7.060,00 |
| 03.10.2024 | 26,28 | 26,28 | 25,68 | 25,96 | -0,92% | 1.356,00 |
| 02.10.2024 | 25,83 | 26,20 | 25,83 | 26,20 | 1,16% | 1.797,00 |
| 01.10.2024 | 25,96 | 25,96 | 25,90 | 25,90 | -0,12% | 1.814,00 |
| 30.09.2024 | 26,05 | 26,06 | 25,78 | 25,93 | -1,37% | 2.071,00 |
| 27.09.2024 | 26,50 | 26,50 | 26,29 | 26,29 | 0,34% | 1.420,00 |