32,000$
-1,51%
Echtzeit-Aktienkurs Union Bankshares
Bid:
Ask:
Aktienkurse zur Union Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 26,50 | 27,35 | 26,02 | 26,20 | -2,75% | 9.334,00 |
| 25.09.2024 | 26,84 | 26,94 | 26,84 | 26,94 | -0,26% | 886,00 |
| 24.09.2024 | 26,82 | 27,10 | 26,50 | 27,01 | 1,92% | 3.862,00 |
| 23.09.2024 | 26,79 | 27,20 | 26,42 | 26,50 | -3,46% | 3.472,00 |
| 20.09.2024 | 27,35 | 27,45 | 25,79 | 27,45 | -0,90% | 11.480,00 |
| 19.09.2024 | 25,91 | 27,99 | 25,67 | 27,70 | 8,37% | 10.581,00 |
| 18.09.2024 | 25,58 | 26,65 | 25,56 | 25,56 | -0,70% | 3.148,00 |
| 17.09.2024 | 25,76 | 26,25 | 25,50 | 25,74 | -1,00% | 2.873,00 |
| 16.09.2024 | 24,95 | 26,00 | 24,95 | 26,00 | 2,20% | 1.913,00 |
| 13.09.2024 | 25,56 | 25,56 | 24,89 | 25,44 | 0,16% | 3.014,00 |
| 12.09.2024 | 24,51 | 25,40 | 24,51 | 25,40 | 2,71% | 966,00 |
| 11.09.2024 | 25,28 | 25,28 | 24,11 | 24,73 | -2,37% | 5.426,00 |
| 10.09.2024 | 24,90 | 25,33 | 24,81 | 25,33 | 1,44% | 3.663,00 |
| 09.09.2024 | 25,16 | 26,14 | 24,37 | 24,97 | 0,16% | 12.598,00 |
| 06.09.2024 | 24,99 | 25,36 | 24,21 | 24,93 | -1,07% | 16.650,00 |
| 05.09.2024 | 26,17 | 26,17 | 24,98 | 25,20 | -3,74% | 8.019,00 |
| 04.09.2024 | 26,69 | 26,69 | 26,00 | 26,18 | -2,20% | 3.360,00 |
| 03.09.2024 | 26,25 | 26,77 | 26,07 | 26,77 | 1,98% | 2.827,00 |
| 29.08.2024 | 27,13 | 27,13 | 26,25 | 26,25 | -2,02% | 1.394,00 |
| 28.08.2024 | 27,40 | 27,60 | 26,60 | 26,79 | -3,29% | 5.345,00 |
| 27.08.2024 | 26,18 | 27,82 | 25,70 | 27,70 | 4,53% | 20.772,00 |
| 26.08.2024 | 25,00 | 26,54 | 24,36 | 26,50 | 5,58% | 19.445,00 |
| 23.08.2024 | 24,20 | 25,15 | 24,20 | 25,10 | 2,53% | 5.633,00 |
| 22.08.2024 | 24,33 | 24,56 | 24,21 | 24,48 | -0,45% | 3.959,00 |
| 21.08.2024 | 24,20 | 24,60 | 24,20 | 24,59 | 1,57% | 3.319,00 |
| 20.08.2024 | 24,40 | 24,40 | 24,02 | 24,21 | 0,67% | 2.492,00 |
| 19.08.2024 | 24,10 | 24,59 | 23,83 | 24,05 | 0,63% | 10.174,00 |
| 16.08.2024 | 24,35 | 24,40 | 23,70 | 23,90 | -1,65% | 3.804,00 |
| 15.08.2024 | 24,40 | 24,40 | 24,29 | 24,30 | 0,29% | 1.287,00 |
| 14.08.2024 | 23,00 | 24,23 | 23,00 | 24,23 | 3,11% | 4.062,00 |
| 13.08.2024 | 23,85 | 24,11 | 23,36 | 23,50 | -1,34% | 4.533,00 |
| 12.08.2024 | 24,28 | 24,50 | 23,20 | 23,82 | -1,12% | 26.498,00 |
| 09.08.2024 | 24,47 | 24,48 | 23,30 | 24,09 | 0,79% | 14.569,00 |
| 08.08.2024 | 23,49 | 24,35 | 23,04 | 23,90 | 1,88% | 9.816,00 |
| 07.08.2024 | 22,71 | 23,46 | 22,71 | 23,46 | 3,81% | 3.637,00 |
| 06.08.2024 | 23,89 | 23,89 | 22,60 | 22,60 | -0,88% | 13.307,00 |
| 05.08.2024 | 23,51 | 24,01 | 22,80 | 22,80 | -5,39% | 12.156,00 |
| 02.08.2024 | 24,80 | 24,80 | 24,06 | 24,10 | 0,00% | 2.897,00 |
| 01.08.2024 | 24,25 | 24,35 | 23,29 | 24,10 | -0,41% | 7.954,00 |
| 31.07.2024 | 24,85 | 24,98 | 24,20 | 24,20 | -1,26% | 3.028,00 |