27,810$
-3,30%
Echtzeit-Aktienkurs United Community Banks
Bid:
Ask:
Aktienkurse zur United Community Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2024 | 27,52 | 28,45 | 26,96 | 27,83 | -3,23% | 774.256,00 |
| 02.08.2024 | 28,64 | 29,28 | 28,37 | 28,76 | -3,52% | 704.315,00 |
| 01.08.2024 | 30,94 | 31,03 | 29,34 | 29,81 | -3,75% | 699.406,00 |
| 31.07.2024 | 31,11 | 31,72 | 30,71 | 30,97 | -0,32% | 459.605,00 |
| 30.07.2024 | 30,99 | 31,18 | 30,73 | 31,07 | 0,91% | 471.569,00 |
| 29.07.2024 | 31,59 | 31,70 | 30,78 | 30,79 | -2,28% | 546.446,00 |
| 26.07.2024 | 31,58 | 31,96 | 31,30 | 31,51 | 1,12% | 663.542,00 |
| 25.07.2024 | 30,46 | 31,57 | 30,16 | 31,16 | 3,80% | 817.630,00 |
| 24.07.2024 | 29,96 | 31,19 | 29,66 | 30,02 | 0,30% | 862.011,00 |
| 23.07.2024 | 29,28 | 30,43 | 29,24 | 29,93 | 1,32% | 1.176.914,00 |
| 22.07.2024 | 28,97 | 29,71 | 28,72 | 29,54 | 1,16% | 522.675,00 |
| 19.07.2024 | 29,17 | 29,68 | 29,08 | 29,20 | 0,14% | 614.957,00 |
| 18.07.2024 | 29,30 | 30,04 | 28,87 | 29,16 | -1,45% | 810.757,00 |
| 17.07.2024 | 28,67 | 29,82 | 28,50 | 29,59 | 1,93% | 554.075,00 |
| 16.07.2024 | 28,36 | 29,37 | 28,32 | 29,03 | 3,64% | 823.070,00 |
| 15.07.2024 | 27,40 | 28,35 | 27,40 | 28,01 | 3,74% | 493.646,00 |
| 12.07.2024 | 27,42 | 27,47 | 26,96 | 27,00 | -0,18% | 502.074,00 |
| 11.07.2024 | 26,22 | 27,09 | 26,08 | 27,05 | 5,46% | 562.838,00 |
| 10.07.2024 | 25,00 | 25,71 | 24,91 | 25,65 | 2,68% | 347.064,00 |
| 09.07.2024 | 24,44 | 24,99 | 24,36 | 24,98 | 1,71% | 451.297,00 |
| 08.07.2024 | 24,85 | 25,05 | 24,51 | 24,56 | -0,49% | 268.025,00 |
| 05.07.2024 | 25,05 | 25,08 | 24,54 | 24,68 | -1,16% | 444.668,00 |
| 03.07.2024 | 25,48 | 25,48 | 24,97 | 24,97 | -1,92% | 252.246,00 |
| 02.07.2024 | 25,07 | 25,56 | 25,07 | 25,46 | 1,43% | 401.728,00 |
| 01.07.2024 | 25,43 | 25,64 | 25,02 | 25,10 | -1,41% | 523.856,00 |
| 28.06.2024 | 25,47 | 25,89 | 25,27 | 25,46 | 1,03% | 1.713.752,00 |
| 27.06.2024 | 24,91 | 25,23 | 24,70 | 25,20 | 1,45% | 336.328,00 |
| 26.06.2024 | 24,54 | 24,95 | 24,46 | 24,84 | 0,36% | 243.476,00 |
| 25.06.2024 | 24,90 | 25,04 | 24,72 | 24,75 | -1,36% | 245.010,00 |
| 24.06.2024 | 24,71 | 25,24 | 24,63 | 25,09 | 1,95% | 322.009,00 |
| 21.06.2024 | 24,70 | 24,70 | 24,32 | 24,61 | -0,32% | 1.606.034,00 |
| 20.06.2024 | 24,80 | 24,99 | 24,60 | 24,69 | -1,12% | 229.482,00 |
| 18.06.2024 | 24,67 | 25,32 | 24,58 | 24,97 | 1,22% | 621.718,00 |
| 17.06.2024 | 24,17 | 24,67 | 24,04 | 24,67 | 1,86% | 414.584,00 |
| 14.06.2024 | 24,36 | 24,45 | 24,10 | 24,22 | -2,46% | 371.779,00 |
| 13.06.2024 | 25,01 | 25,02 | 24,56 | 24,83 | -0,88% | 461.927,00 |
| 12.06.2024 | 25,18 | 25,70 | 24,79 | 25,05 | 2,50% | 501.474,00 |
| 11.06.2024 | 24,39 | 24,60 | 24,17 | 24,44 | -0,65% | 429.984,00 |
| 10.06.2024 | 24,82 | 24,82 | 24,39 | 24,60 | -2,07% | 340.079,00 |
| 07.06.2024 | 24,91 | 25,13 | 24,91 | 25,12 | -0,20% | 483.274,00 |
| 06.06.2024 | 25,03 | 25,23 | 24,89 | 25,17 | 0,20% | 321.385,00 |
| 05.06.2024 | 25,13 | 25,46 | 24,87 | 25,12 | 0,56% | 349.018,00 |
| 04.06.2024 | 25,20 | 25,46 | 24,95 | 24,98 | -2,19% | 317.222,00 |
| 03.06.2024 | 25,93 | 25,93 | 25,24 | 25,54 | -0,47% | 402.072,00 |
| 31.05.2024 | 25,46 | 25,69 | 25,06 | 25,66 | 1,14% | 401.746,00 |
| 30.05.2024 | 25,37 | 25,53 | 25,16 | 25,37 | 1,42% | 382.424,00 |
| 29.05.2024 | 24,88 | 25,12 | 24,57 | 25,02 | -1,24% | 649.203,00 |
| 28.05.2024 | 25,76 | 25,76 | 25,21 | 25,33 | -0,94% | 240.397,00 |
| 24.05.2024 | 25,84 | 25,84 | 25,45 | 25,57 | -0,43% | 579.136,00 |
| 23.05.2024 | 26,70 | 26,70 | 25,60 | 25,68 | -3,53% | 446.259,00 |
| 22.05.2024 | 26,69 | 26,78 | 26,41 | 26,62 | -0,82% | 493.786,00 |
| 21.05.2024 | 26,75 | 27,02 | 26,68 | 26,84 | 0,22% | 405.005,00 |
| 20.05.2024 | 26,94 | 27,11 | 26,77 | 26,78 | -0,67% | 386.502,00 |
| 17.05.2024 | 26,99 | 27,30 | 26,86 | 26,96 | 0,41% | 443.804,00 |
| 16.05.2024 | 26,92 | 27,00 | 26,73 | 26,85 | -0,33% | 286.311,00 |
| 15.05.2024 | 27,10 | 27,33 | 26,64 | 26,94 | 0,45% | 306.388,00 |
| 14.05.2024 | 26,85 | 26,90 | 26,52 | 26,82 | 1,06% | 289.751,00 |
| 13.05.2024 | 26,91 | 26,91 | 26,51 | 26,54 | -0,38% | 288.218,00 |
| 10.05.2024 | 26,69 | 26,78 | 26,43 | 26,64 | -0,26% | 246.005,00 |
| 09.05.2024 | 26,45 | 26,73 | 26,29 | 26,71 | 1,29% | 362.550,00 |
| 08.05.2024 | 25,95 | 26,42 | 25,77 | 26,37 | 0,38% | 294.703,00 |
| 07.05.2024 | 26,54 | 26,67 | 26,26 | 26,27 | -0,42% | 253.112,00 |
| 06.05.2024 | 26,44 | 26,59 | 26,34 | 26,38 | 0,23% | 263.258,00 |
| 03.05.2024 | 26,45 | 26,67 | 26,15 | 26,32 | 0,96% | 302.889,00 |
| 02.05.2024 | 25,83 | 26,12 | 25,71 | 26,07 | 1,60% | 308.041,00 |
| 01.05.2024 | 25,46 | 26,18 | 25,46 | 25,66 | 1,74% | 651.715,00 |
| 30.04.2024 | 25,50 | 25,55 | 25,19 | 25,22 | -1,64% | 306.647,00 |
| 29.04.2024 | 26,02 | 26,19 | 25,61 | 25,64 | -1,31% | 473.770,00 |
| 26.04.2024 | 25,89 | 26,28 | 25,87 | 25,98 | 0,62% | 377.375,00 |
| 25.04.2024 | 25,97 | 26,06 | 25,37 | 25,82 | -1,94% | 474.405,00 |
| 24.04.2024 | 25,80 | 26,53 | 25,53 | 26,33 | 0,57% | 595.349,00 |
| 23.04.2024 | 25,54 | 26,30 | 25,31 | 26,18 | 2,51% | 552.910,00 |
| 22.04.2024 | 25,12 | 25,76 | 25,08 | 25,54 | 1,15% | 555.719,00 |
| 19.04.2024 | 24,52 | 25,29 | 24,47 | 25,25 | 2,23% | 1.035.166,00 |
| 18.04.2024 | 24,55 | 24,82 | 24,46 | 24,70 | 0,57% | 475.959,00 |
| 17.04.2024 | 24,84 | 25,11 | 24,55 | 24,56 | 0,04% | 540.042,00 |
| 16.04.2024 | 24,68 | 24,80 | 24,40 | 24,55 | -1,41% | 503.656,00 |
| 15.04.2024 | 24,83 | 25,13 | 24,64 | 24,90 | 0,48% | 856.963,00 |
| 12.04.2024 | 24,57 | 24,82 | 24,51 | 24,78 | -0,48% | 421.300,00 |
| 11.04.2024 | 25,01 | 25,15 | 24,62 | 24,90 | 0,00% | 412.227,00 |
| 10.04.2024 | 25,56 | 26,06 | 24,62 | 24,90 | -4,67% | 762.203,00 |
| 09.04.2024 | 25,72 | 26,14 | 25,69 | 26,12 | 1,99% | 401.722,00 |
| 08.04.2024 | 25,54 | 25,77 | 25,43 | 25,61 | 1,19% | 198.754,00 |
| 05.04.2024 | 25,08 | 25,44 | 24,87 | 25,31 | 0,24% | 372.105,00 |
| 04.04.2024 | 25,52 | 25,79 | 25,18 | 25,25 | 0,52% | 598.677,00 |
| 03.04.2024 | 24,80 | 25,22 | 24,80 | 25,12 | 0,36% | 590.336,00 |
| 02.04.2024 | 25,01 | 25,18 | 24,79 | 25,03 | -1,03% | 457.552,00 |
| 01.04.2024 | 26,14 | 26,27 | 25,28 | 25,29 | -3,91% | 326.692,00 |
| 28.03.2024 | 25,85 | 26,44 | 25,85 | 26,32 | 1,39% | 850.128,00 |
| 27.03.2024 | 24,95 | 25,99 | 24,92 | 25,96 | 4,89% | 432.403,00 |
| 26.03.2024 | 25,28 | 25,28 | 24,74 | 24,75 | -0,96% | 398.918,00 |
| 25.03.2024 | 24,92 | 25,35 | 24,91 | 24,99 | 0,77% | 621.387,00 |
| 22.03.2024 | 25,59 | 25,59 | 24,69 | 24,80 | -2,63% | 897.549,00 |
| 21.03.2024 | 25,51 | 25,85 | 25,38 | 25,47 | 0,51% | 1.239.048,00 |
| 20.03.2024 | 24,62 | 25,68 | 24,57 | 25,34 | 2,34% | 1.226.539,00 |
| 19.03.2024 | 24,75 | 25,05 | 24,71 | 24,76 | -0,32% | 411.748,00 |
| 18.03.2024 | 25,16 | 25,30 | 24,75 | 24,84 | -1,04% | 279.792,00 |
| 15.03.2024 | 24,73 | 25,27 | 24,73 | 25,10 | 0,64% | 1.418.352,00 |
| 14.03.2024 | 25,45 | 25,54 | 24,67 | 24,94 | -3,07% | 482.357,00 |
| 13.03.2024 | 25,47 | 25,93 | 25,47 | 25,73 | 0,55% | 454.966,00 |