26,690$
-1,11%
Echtzeit-Aktienkurs Union Bankshares
Bid:
Ask:
Aktienkurse zur Union Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,06 | 27,10 | 26,06 | 26,25 | -2,74% | 3.891,00 |
| 02.05.2024 | 26,41 | 27,20 | 25,90 | 26,99 | 4,69% | 11.341,00 |
| 01.05.2024 | 26,20 | 26,20 | 25,51 | 25,78 | -1,60% | 3.483,00 |
| 30.04.2024 | 28,14 | 28,14 | 24,81 | 26,20 | -6,83% | 14.348,00 |
| 29.04.2024 | 27,86 | 28,12 | 27,68 | 28,12 | 0,04% | 3.230,00 |
| 26.04.2024 | 27,62 | 28,11 | 27,62 | 28,11 | 0,04% | 2.439,00 |
| 25.04.2024 | 27,45 | 28,10 | 27,27 | 28,10 | 1,22% | 5.631,00 |
| 24.04.2024 | 28,00 | 28,89 | 27,60 | 27,76 | 0,60% | 7.998,00 |
| 23.04.2024 | 27,05 | 28,07 | 27,05 | 27,60 | -0,38% | 1.847,00 |
| 22.04.2024 | 28,16 | 28,39 | 27,70 | 27,70 | 0,36% | 2.593,00 |
| 19.04.2024 | 27,50 | 27,60 | 27,50 | 27,60 | 1,96% | 739,00 |
| 18.04.2024 | 27,05 | 27,07 | 27,05 | 27,07 | 0,19% | 2.011,00 |
| 17.04.2024 | 27,01 | 27,03 | 26,87 | 27,02 | 0,04% | 4.751,00 |
| 16.04.2024 | 27,01 | 27,01 | 27,01 | 27,01 | -2,49% | 521,00 |
| 15.04.2024 | 27,54 | 27,92 | 27,17 | 27,70 | 0,91% | 2.129,00 |
| 12.04.2024 | 26,30 | 27,89 | 26,30 | 27,45 | 1,44% | 5.394,00 |
| 11.04.2024 | 26,61 | 28,37 | 26,00 | 27,06 | 0,22% | 11.861,00 |
| 10.04.2024 | 29,80 | 30,18 | 27,00 | 27,00 | -10,30% | 10.041,00 |
| 09.04.2024 | 30,08 | 30,22 | 29,80 | 30,10 | 0,00% | 3.215,00 |
| 08.04.2024 | 29,88 | 30,10 | 29,80 | 30,10 | 1,45% | 2.114,00 |
| 05.04.2024 | 30,01 | 30,01 | 29,56 | 29,67 | -0,34% | 1.158,00 |
| 04.04.2024 | 30,25 | 30,25 | 29,77 | 29,77 | -2,07% | 2.617,00 |
| 03.04.2024 | 30,10 | 30,40 | 30,10 | 30,40 | 1,77% | 3.871,00 |
| 02.04.2024 | 30,21 | 30,21 | 29,85 | 29,87 | -2,32% | 1.505,00 |
| 01.04.2024 | 30,25 | 30,58 | 30,20 | 30,58 | 0,26% | 2.161,00 |
| 28.03.2024 | 30,50 | 30,50 | 30,37 | 30,50 | -0,73% | 3.370,00 |
| 27.03.2024 | 30,97 | 31,25 | 30,45 | 30,73 | 0,34% | 3.161,00 |
| 26.03.2024 | 29,51 | 30,99 | 29,51 | 30,62 | 2,17% | 11.856,00 |
| 25.03.2024 | 31,00 | 31,00 | 29,97 | 29,97 | -2,06% | 2.390,00 |
| 22.03.2024 | 30,49 | 30,60 | 30,49 | 30,60 | 0,36% | 1.724,00 |
| 21.03.2024 | 30,35 | 30,52 | 30,35 | 30,49 | -0,03% | 2.318,00 |
| 20.03.2024 | 29,81 | 30,73 | 29,50 | 30,50 | 2,52% | 4.697,00 |
| 19.03.2024 | 30,63 | 30,90 | 29,50 | 29,75 | -2,74% | 8.068,00 |
| 18.03.2024 | 30,78 | 31,02 | 30,59 | 30,59 | -1,96% | 2.990,00 |
| 15.03.2024 | 29,14 | 31,25 | 29,14 | 31,20 | 6,74% | 11.806,00 |
| 14.03.2024 | 30,36 | 30,80 | 29,05 | 29,23 | -5,10% | 9.460,00 |
| 13.03.2024 | 30,20 | 30,80 | 30,20 | 30,80 | 1,70% | 1.755,00 |
| 12.03.2024 | 30,60 | 30,60 | 30,29 | 30,29 | -0,86% | 2.323,00 |
| 11.03.2024 | 29,44 | 30,55 | 29,44 | 30,55 | 2,28% | 5.142,00 |
| 08.03.2024 | 29,55 | 29,87 | 29,55 | 29,87 | -0,43% | 909,00 |
| 07.03.2024 | 30,24 | 30,25 | 29,16 | 30,00 | -0,03% | 7.440,00 |
| 06.03.2024 | 29,30 | 30,01 | 29,20 | 30,01 | -1,12% | 1.825,00 |
| 05.03.2024 | 30,29 | 30,35 | 30,05 | 30,35 | 0,76% | 1.572,00 |
| 04.03.2024 | 30,94 | 30,94 | 30,12 | 30,12 | -2,21% | 2.027,00 |
| 01.03.2024 | 30,04 | 30,80 | 30,00 | 30,80 | 0,88% | 2.728,00 |
| 29.02.2024 | 30,53 | 30,53 | 30,53 | 30,53 | -0,07% | 690,00 |
| 28.02.2024 | 30,25 | 30,60 | 30,19 | 30,55 | -1,13% | 2.604,00 |
| 27.02.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 1,39% | 765,00 |
| 26.02.2024 | 30,42 | 30,48 | 30,42 | 30,48 | -1,53% | 695,00 |
| 23.02.2024 | 28,41 | 30,99 | 28,41 | 30,95 | -0,48% | 1.997,00 |
| 22.02.2024 | 30,53 | 31,58 | 29,95 | 31,10 | 3,67% | 12.215,00 |
| 21.02.2024 | 29,99 | 30,00 | 29,55 | 30,00 | -0,99% | 3.497,00 |
| 20.02.2024 | 31,15 | 31,15 | 30,30 | 30,30 | -2,29% | 6.781,00 |
| 16.02.2024 | 30,11 | 31,40 | 30,11 | 31,01 | 1,81% | 2.340,00 |
| 15.02.2024 | 30,31 | 30,46 | 30,31 | 30,46 | 0,76% | 2.670,00 |
| 14.02.2024 | 29,22 | 30,23 | 29,10 | 30,23 | 3,00% | 4.929,00 |
| 13.02.2024 | 29,04 | 29,35 | 29,04 | 29,35 | -0,54% | 1.588,00 |
| 12.02.2024 | 29,23 | 29,51 | 29,23 | 29,51 | 1,03% | 2.326,00 |
| 09.02.2024 | 28,82 | 29,22 | 27,75 | 29,21 | 1,16% | 1.650,00 |
| 08.02.2024 | 28,88 | 28,88 | 28,88 | 28,88 | 0,02% | 626,00 |
| 07.02.2024 | 28,69 | 28,87 | 27,26 | 28,87 | -1,26% | 4.447,00 |
| 06.02.2024 | 29,12 | 29,31 | 29,12 | 29,24 | -1,39% | 1.622,00 |
| 05.02.2024 | 29,28 | 29,69 | 29,28 | 29,65 | 0,58% | 2.071,00 |
| 02.02.2024 | 29,12 | 29,90 | 29,12 | 29,48 | -1,55% | 3.636,00 |
| 01.02.2024 | 29,99 | 29,99 | 29,87 | 29,95 | 2,54% | 1.540,00 |
| 31.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,81% | 1.408,00 |
| 30.01.2024 | 29,94 | 30,00 | 29,22 | 29,74 | -0,50% | 3.872,00 |
| 29.01.2024 | 30,03 | 30,03 | 29,00 | 29,89 | -2,16% | 8.856,00 |
| 26.01.2024 | 30,00 | 30,89 | 29,90 | 30,55 | 2,21% | 3.585,00 |
| 25.01.2024 | 30,87 | 30,87 | 29,89 | 29,89 | -1,87% | 970,00 |
| 24.01.2024 | 30,90 | 30,90 | 30,46 | 30,46 | -1,10% | 2.546,00 |
| 23.01.2024 | 30,75 | 30,80 | 30,59 | 30,80 | 0,70% | 4.341,00 |
| 22.01.2024 | 31,32 | 31,32 | 29,75 | 30,59 | -2,32% | 7.932,00 |
| 19.01.2024 | 31,67 | 31,67 | 31,31 | 31,31 | -1,54% | 1.946,00 |
| 18.01.2024 | 31,45 | 31,80 | 31,28 | 31,80 | 0,86% | 3.254,00 |
| 17.01.2024 | 31,56 | 31,56 | 31,50 | 31,53 | -1,16% | 1.341,00 |
| 16.01.2024 | 31,78 | 32,00 | 31,48 | 31,90 | 0,22% | 5.156,00 |
| 12.01.2024 | 31,55 | 32,00 | 31,46 | 31,83 | 1,02% | 2.528,00 |
| 11.01.2024 | 31,15 | 31,51 | 31,15 | 31,51 | 2,01% | 1.310,00 |
| 10.01.2024 | 31,99 | 31,99 | 30,85 | 30,89 | 0,03% | 1.564,00 |
| 09.01.2024 | 31,49 | 31,49 | 30,23 | 30,88 | -0,58% | 3.204,00 |
| 08.01.2024 | 31,79 | 31,79 | 30,91 | 31,06 | -1,11% | 6.023,00 |
| 05.01.2024 | 32,00 | 32,00 | 29,50 | 31,41 | -1,78% | 5.637,00 |
| 04.01.2024 | 30,22 | 32,00 | 30,22 | 31,98 | 4,92% | 14.107,00 |
| 03.01.2024 | 30,35 | 30,86 | 30,35 | 30,48 | 1,53% | 2.250,00 |
| 02.01.2024 | 30,24 | 30,93 | 30,00 | 30,02 | -2,05% | 1.523,00 |
| 29.12.2023 | 29,51 | 30,65 | 29,50 | 30,65 | -0,49% | 1.011,00 |
| 28.12.2023 | 30,45 | 30,90 | 30,40 | 30,80 | 0,16% | 6.645,00 |
| 27.12.2023 | 30,00 | 30,75 | 30,00 | 30,75 | -0,55% | 6.200,00 |
| 26.12.2023 | 30,92 | 30,92 | 30,92 | 30,92 | 0,75% | 813,00 |
| 22.12.2023 | 30,70 | 30,70 | 30,49 | 30,69 | -0,78% | 2.343,00 |
| 21.12.2023 | 29,58 | 30,93 | 29,58 | 30,93 | 1,74% | 3.413,00 |
| 20.12.2023 | 30,50 | 30,50 | 29,31 | 30,40 | 0,00% | 2.531,00 |
| 19.12.2023 | 29,76 | 30,40 | 29,71 | 30,40 | 2,15% | 8.628,00 |
| 18.12.2023 | 29,05 | 30,05 | 29,05 | 29,76 | -1,13% | 7.493,00 |
| 15.12.2023 | 29,47 | 30,10 | 29,36 | 30,10 | 0,33% | 10.739,00 |
| 14.12.2023 | 30,23 | 30,23 | 29,68 | 30,00 | -0,17% | 8.073,00 |
| 13.12.2023 | 29,07 | 30,86 | 29,07 | 30,05 | 1,69% | 8.845,00 |
| 12.12.2023 | 29,90 | 30,00 | 29,05 | 29,55 | -0,51% | 4.531,00 |
| 11.12.2023 | 29,92 | 29,92 | 29,43 | 29,70 | -0,44% | 3.140,00 |