41,770$
0,89%
Echtzeit-Aktienkurs United Bankshares Inc.
Bid:
Ask:
Aktienkurse zur United Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 41,82 | 42,27 | 41,48 | 41,77 | 0,89% | 78.856,00 |
| 20.11.2024 | 41,64 | 41,90 | 40,93 | 41,40 | -1,12% | 359.028,00 |
| 19.11.2024 | 41,25 | 41,95 | 39,52 | 41,87 | -0,26% | 451.032,00 |
| 18.11.2024 | 42,14 | 42,52 | 41,65 | 41,98 | -0,57% | 403.777,00 |
| 15.11.2024 | 42,53 | 42,72 | 41,67 | 42,22 | -0,19% | 502.249,00 |
| 14.11.2024 | 42,60 | 42,74 | 41,92 | 42,30 | -0,56% | 512.952,00 |
| 13.11.2024 | 42,96 | 43,42 | 42,42 | 42,54 | -0,02% | 465.565,00 |
| 12.11.2024 | 42,93 | 43,52 | 42,36 | 42,55 | -1,16% | 516.189,00 |
| 11.11.2024 | 42,00 | 43,77 | 42,00 | 43,05 | 3,39% | 667.797,00 |
| 08.11.2024 | 41,25 | 41,96 | 41,08 | 41,64 | 0,73% | 494.770,00 |
| 07.11.2024 | 42,00 | 42,26 | 41,00 | 41,34 | -2,93% | 1.104.008,00 |
| 06.11.2024 | 39,80 | 42,95 | 39,34 | 42,59 | 12,82% | 1.426.039,00 |
| 05.11.2024 | 37,12 | 37,79 | 37,12 | 37,75 | 1,79% | 422.248,00 |
| 04.11.2024 | 37,35 | 37,53 | 36,74 | 37,09 | -1,40% | 343.565,00 |
| 01.11.2024 | 37,89 | 37,99 | 37,52 | 37,61 | -0,18% | 582.896,00 |
| 31.10.2024 | 38,15 | 38,38 | 37,65 | 37,68 | -1,47% | 315.832,00 |
| 30.10.2024 | 37,89 | 39,00 | 37,89 | 38,24 | 0,37% | 421.831,00 |
| 29.10.2024 | 38,17 | 38,28 | 37,93 | 38,10 | -0,91% | 459.148,00 |
| 28.10.2024 | 37,72 | 38,60 | 37,52 | 38,45 | 3,67% | 463.586,00 |
| 25.10.2024 | 37,60 | 37,60 | 36,90 | 37,09 | -0,27% | 443.388,00 |
| 24.10.2024 | 36,53 | 37,25 | 36,28 | 37,19 | 0,79% | 551.256,00 |
| 23.10.2024 | 36,43 | 37,00 | 36,42 | 36,90 | 0,44% | 558.668,00 |
| 22.10.2024 | 36,41 | 36,76 | 36,13 | 36,74 | 0,99% | 452.609,00 |
| 21.10.2024 | 37,57 | 37,97 | 36,30 | 36,38 | -3,53% | 536.719,00 |
| 18.10.2024 | 38,27 | 38,27 | 37,55 | 37,71 | -1,33% | 406.881,00 |
| 17.10.2024 | 38,25 | 38,60 | 37,95 | 38,22 | -0,68% | 371.183,00 |
| 16.10.2024 | 38,31 | 38,86 | 38,21 | 38,48 | 1,50% | 476.851,00 |
| 15.10.2024 | 37,72 | 38,74 | 37,43 | 37,91 | 1,15% | 450.712,00 |
| 14.10.2024 | 37,18 | 37,69 | 36,82 | 37,48 | 0,86% | 346.907,00 |
| 11.10.2024 | 36,22 | 37,46 | 36,22 | 37,16 | 3,08% | 393.329,00 |
| 10.10.2024 | 36,16 | 36,31 | 35,77 | 36,05 | -1,15% | 322.424,00 |
| 09.10.2024 | 35,84 | 36,73 | 35,84 | 36,47 | 1,56% | 330.947,00 |
| 08.10.2024 | 36,21 | 36,30 | 35,82 | 35,91 | -0,61% | 181.516,00 |
| 07.10.2024 | 35,90 | 36,25 | 35,82 | 36,13 | -0,06% | 241.563,00 |
| 04.10.2024 | 36,29 | 36,50 | 35,65 | 36,15 | 1,77% | 313.123,00 |
| 03.10.2024 | 35,45 | 35,85 | 35,31 | 35,52 | -0,62% | 383.755,00 |
| 02.10.2024 | 35,90 | 36,44 | 35,63 | 35,74 | -0,83% | 242.310,00 |
| 01.10.2024 | 36,89 | 36,90 | 35,87 | 36,04 | -2,83% | 332.788,00 |
| 30.09.2024 | 36,68 | 37,41 | 36,68 | 37,09 | 0,82% | 393.868,00 |
| 27.09.2024 | 37,29 | 37,47 | 36,69 | 36,79 | -0,08% | 393.758,00 |
| 26.09.2024 | 37,09 | 37,09 | 36,56 | 36,82 | 1,10% | 289.934,00 |
| 25.09.2024 | 36,89 | 36,89 | 36,39 | 36,42 | -1,33% | 493.982,00 |
| 24.09.2024 | 37,69 | 37,95 | 36,86 | 36,91 | -2,07% | 316.829,00 |
| 23.09.2024 | 38,03 | 38,20 | 37,55 | 37,69 | -0,40% | 493.444,00 |
| 20.09.2024 | 38,38 | 38,49 | 37,79 | 37,84 | -1,64% | 1.774.465,00 |
| 19.09.2024 | 38,11 | 38,58 | 37,65 | 38,47 | 2,40% | 307.135,00 |
| 18.09.2024 | 37,72 | 38,88 | 37,12 | 37,57 | 0,11% | 529.789,00 |
| 17.09.2024 | 37,52 | 38,35 | 37,42 | 37,53 | 0,29% | 417.949,00 |
| 16.09.2024 | 37,22 | 37,85 | 36,67 | 37,42 | 0,86% | 467.821,00 |
| 13.09.2024 | 36,53 | 37,11 | 36,35 | 37,10 | 2,12% | 414.373,00 |
| 12.09.2024 | 36,41 | 37,03 | 35,78 | 36,33 | 0,50% | 315.333,00 |
| 11.09.2024 | 36,07 | 36,25 | 35,38 | 36,15 | -1,07% | 411.339,00 |
| 10.09.2024 | 37,05 | 37,05 | 36,09 | 36,54 | -1,14% | 411.226,00 |
| 09.09.2024 | 36,75 | 37,58 | 36,38 | 36,96 | 0,65% | 475.132,00 |
| 06.09.2024 | 37,42 | 38,10 | 36,56 | 36,72 | -1,77% | 334.547,00 |
| 05.09.2024 | 38,10 | 38,10 | 37,25 | 37,38 | -1,06% | 323.391,00 |
| 04.09.2024 | 38,18 | 38,45 | 37,58 | 37,78 | -1,28% | 313.568,00 |
| 03.09.2024 | 38,44 | 38,88 | 37,95 | 38,27 | -1,54% | 399.784,00 |
| 30.08.2024 | 38,54 | 38,92 | 38,24 | 38,87 | 1,07% | 400.286,00 |
| 29.08.2024 | 38,86 | 38,93 | 38,31 | 38,46 | -0,47% | 517.644,00 |
| 28.08.2024 | 37,87 | 38,72 | 37,80 | 38,64 | 1,42% | 362.647,00 |
| 27.08.2024 | 38,25 | 38,36 | 37,78 | 38,10 | -0,88% | 396.407,00 |
| 26.08.2024 | 39,03 | 39,23 | 38,40 | 38,44 | -0,65% | 384.340,00 |
| 23.08.2024 | 37,02 | 39,09 | 36,77 | 38,69 | 5,48% | 632.402,00 |
| 22.08.2024 | 36,67 | 36,95 | 36,33 | 36,68 | 0,16% | 266.126,00 |
| 21.08.2024 | 36,67 | 36,67 | 36,24 | 36,62 | 0,69% | 274.443,00 |
| 20.08.2024 | 36,88 | 36,88 | 36,34 | 36,37 | -1,76% | 328.534,00 |
| 19.08.2024 | 36,60 | 37,10 | 36,21 | 37,02 | 1,06% | 382.922,00 |
| 16.08.2024 | 36,01 | 37,04 | 36,01 | 36,63 | 1,22% | 289.964,00 |
| 15.08.2024 | 36,28 | 36,56 | 36,00 | 36,19 | 2,46% | 405.189,00 |
| 14.08.2024 | 35,69 | 35,69 | 35,03 | 35,32 | -0,73% | 272.226,00 |
| 13.08.2024 | 35,58 | 35,72 | 34,94 | 35,58 | 1,08% | 335.589,00 |
| 12.08.2024 | 36,11 | 36,45 | 34,91 | 35,20 | -1,51% | 287.842,00 |
| 09.08.2024 | 36,12 | 36,42 | 35,65 | 35,74 | -1,33% | 447.047,00 |
| 08.08.2024 | 35,89 | 36,28 | 35,71 | 36,22 | 2,43% | 448.213,00 |
| 07.08.2024 | 36,14 | 36,44 | 35,07 | 35,36 | -0,84% | 587.168,00 |
| 06.08.2024 | 35,15 | 36,22 | 34,66 | 35,66 | 1,02% | 739.964,00 |
| 05.08.2024 | 34,73 | 35,58 | 34,03 | 35,30 | -2,94% | 731.580,00 |
| 02.08.2024 | 35,76 | 36,59 | 35,50 | 36,37 | -2,41% | 778.369,00 |
| 01.08.2024 | 38,90 | 39,01 | 36,69 | 37,27 | -4,39% | 604.841,00 |
| 31.07.2024 | 38,86 | 39,93 | 38,46 | 38,98 | 0,23% | 1.036.237,00 |
| 30.07.2024 | 38,81 | 39,19 | 38,65 | 38,89 | 0,88% | 499.375,00 |
| 29.07.2024 | 39,08 | 39,26 | 38,51 | 38,55 | -1,96% | 586.415,00 |
| 26.07.2024 | 39,00 | 39,86 | 38,70 | 39,32 | 2,57% | 735.538,00 |
| 25.07.2024 | 37,57 | 38,95 | 37,09 | 38,34 | 3,55% | 638.661,00 |
| 24.07.2024 | 37,47 | 38,16 | 36,95 | 37,02 | -1,91% | 733.734,00 |
| 23.07.2024 | 37,18 | 38,39 | 36,98 | 37,74 | 0,24% | 811.178,00 |
| 22.07.2024 | 36,90 | 37,79 | 36,32 | 37,65 | 1,98% | 607.359,00 |
| 19.07.2024 | 36,90 | 37,53 | 36,67 | 36,92 | 0,08% | 510.537,00 |
| 18.07.2024 | 37,35 | 38,25 | 36,73 | 36,89 | -2,15% | 696.266,00 |
| 17.07.2024 | 36,62 | 38,00 | 36,36 | 37,70 | 1,86% | 842.324,00 |
| 16.07.2024 | 35,77 | 37,05 | 35,66 | 37,01 | 4,64% | 823.801,00 |
| 15.07.2024 | 34,54 | 35,67 | 34,53 | 35,37 | 3,75% | 681.537,00 |
| 12.07.2024 | 34,35 | 34,63 | 33,92 | 34,09 | 0,09% | 445.918,00 |
| 11.07.2024 | 33,34 | 34,24 | 33,18 | 34,06 | 4,38% | 493.398,00 |
| 10.07.2024 | 32,05 | 32,67 | 31,86 | 32,63 | 1,91% | 384.772,00 |
| 09.07.2024 | 31,61 | 32,05 | 31,49 | 32,02 | 0,82% | 363.032,00 |
| 08.07.2024 | 31,93 | 32,10 | 31,54 | 31,76 | 0,63% | 357.098,00 |
| 05.07.2024 | 31,90 | 32,14 | 31,47 | 31,56 | -1,03% | 354.167,00 |
| 03.07.2024 | 32,60 | 32,60 | 31,88 | 31,89 | -1,91% | 190.132,00 |