40,220$
0,21%
Echtzeit-Aktienkurs United Bankshares Inc.
Bid:
Ask:
Aktienkurse zur United Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 39,94 | 40,22 | 38,61 | 40,22 | 0,21% | 133.614,00 |
| 06.03.2026 | 39,74 | 40,19 | 39,08 | 40,14 | -1,63% | 433,00 |
| 05.03.2026 | 40,91 | 41,15 | 40,46 | 40,80 | -1,40% | 623.133,00 |
| 04.03.2026 | 41,58 | 41,80 | 41,30 | 41,38 | -0,02% | 1.010.502,00 |
| 03.03.2026 | 40,74 | 41,78 | 40,38 | 41,39 | -1,08% | 990.214,00 |
| 02.03.2026 | 41,00 | 42,11 | 40,27 | 41,84 | 1,31% | 1.010.034,00 |
| 27.02.2026 | 42,79 | 43,21 | 41,04 | 41,30 | -5,23% | 1.406.332,00 |
| 26.02.2026 | 43,23 | 43,98 | 42,96 | 43,58 | 1,21% | 633.558,00 |
| 25.02.2026 | 42,82 | 43,16 | 42,43 | 43,06 | 1,08% | 618.045,00 |
| 24.02.2026 | 42,53 | 43,00 | 42,39 | 42,60 | 0,14% | 795.488,00 |
| 23.02.2026 | 44,13 | 44,47 | 42,12 | 42,54 | -3,93% | 742.552,00 |
| 20.02.2026 | 44,02 | 44,35 | 43,49 | 44,28 | 0,48% | 914.195,00 |
| 19.02.2026 | 43,60 | 44,08 | 43,49 | 44,07 | 0,36% | 547.864,00 |
| 18.02.2026 | 44,08 | 44,95 | 43,54 | 43,91 | -0,70% | 673.995,00 |
| 17.02.2026 | 44,35 | 44,93 | 43,99 | 44,22 | 0,23% | 568.738,00 |
| 13.02.2026 | 43,80 | 44,50 | 43,47 | 44,12 | 0,32% | 563.457,00 |
| 12.02.2026 | 44,68 | 44,78 | 43,35 | 43,98 | -0,66% | 670.171,00 |
| 11.02.2026 | 45,00 | 45,48 | 44,00 | 44,27 | -0,83% | 692.958,00 |
| 10.02.2026 | 44,85 | 45,20 | 44,23 | 44,64 | -0,93% | 739.543,00 |
| 09.02.2026 | 45,24 | 45,63 | 44,85 | 45,06 | -1,01% | 570.052,00 |
| 06.02.2026 | 45,20 | 45,93 | 45,01 | 45,52 | 1,79% | 1.191.296,00 |
| 05.02.2026 | 44,37 | 45,31 | 43,97 | 44,72 | 0,02% | 1.180.165,00 |
| 04.02.2026 | 44,13 | 45,18 | 44,13 | 44,71 | 1,66% | 806.422,00 |
| 03.02.2026 | 42,85 | 44,11 | 42,81 | 43,98 | 2,11% | 911.291,00 |
| 02.02.2026 | 42,37 | 43,42 | 41,99 | 43,07 | 1,75% | 853.696,00 |
| 30.01.2026 | 42,13 | 42,51 | 41,85 | 42,33 | -0,05% | 1.828.493,00 |
| 29.01.2026 | 41,94 | 42,38 | 41,70 | 42,35 | 1,46% | 939.826,00 |
| 28.01.2026 | 41,62 | 42,18 | 41,48 | 41,74 | 0,41% | 829.495,00 |
| 27.01.2026 | 41,38 | 41,64 | 41,28 | 41,57 | 0,46% | 651.758,00 |
| 26.01.2026 | 41,54 | 41,84 | 41,01 | 41,38 | -0,19% | 738.093,00 |
| 23.01.2026 | 43,00 | 43,00 | 41,36 | 41,46 | -3,02% | 992.539,00 |
| 22.01.2026 | 42,61 | 43,78 | 42,52 | 42,75 | -0,07% | 1.322.485,00 |
| 21.01.2026 | 40,74 | 42,86 | 40,59 | 42,78 | 5,73% | 1.301.283,00 |
| 20.01.2026 | 40,65 | 41,10 | 40,38 | 40,46 | -1,84% | 757.376,00 |
| 16.01.2026 | 41,16 | 41,42 | 41,03 | 41,22 | -0,02% | 799.544,00 |
| 15.01.2026 | 40,50 | 41,53 | 40,46 | 41,23 | 1,73% | 835.577,00 |
| 14.01.2026 | 39,79 | 40,73 | 39,69 | 40,53 | 1,58% | 979.134,00 |
| 13.01.2026 | 39,88 | 40,17 | 39,69 | 39,90 | 0,13% | 786.947,00 |
| 12.01.2026 | 40,33 | 40,45 | 39,63 | 39,85 | -1,94% | 897.292,00 |
| 09.01.2026 | 40,65 | 40,90 | 40,35 | 40,64 | 0,40% | 2.469.780,00 |
| 08.01.2026 | 39,10 | 40,68 | 39,00 | 40,48 | 3,05% | 1.310.581,00 |
| 07.01.2026 | 39,30 | 39,63 | 38,72 | 39,28 | -0,05% | 605.928,00 |
| 06.01.2026 | 38,82 | 39,37 | 38,30 | 39,30 | 0,64% | 713.793,00 |
| 05.01.2026 | 38,21 | 39,37 | 38,21 | 39,05 | 1,72% | 681.295,00 |