36,940$
-0,73%
Echtzeit-Aktienkurs United Bankshares Inc.
Bid:
Ask:
Aktienkurse zur United Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 37,01 | 37,19 | 36,68 | 36,94 | -0,73% | 81.652,00 |
| 30.09.2025 | 37,15 | 37,42 | 36,78 | 37,21 | -0,08% | 563.096,00 |
| 29.09.2025 | 37,50 | 37,50 | 36,81 | 37,24 | -0,29% | 621.835,00 |
| 26.09.2025 | 37,46 | 37,70 | 37,20 | 37,35 | 0,08% | 566.630,00 |
| 25.09.2025 | 37,49 | 37,50 | 37,18 | 37,32 | -0,56% | 488.995,00 |
| 24.09.2025 | 37,15 | 37,59 | 37,14 | 37,53 | 1,02% | 624.148,00 |
| 23.09.2025 | 37,12 | 37,82 | 37,06 | 37,15 | 0,00% | 581.623,00 |
| 22.09.2025 | 37,28 | 37,54 | 36,96 | 37,15 | -1,01% | 535.072,00 |
| 19.09.2025 | 37,74 | 37,88 | 37,22 | 37,53 | -1,08% | 1.660.963,00 |
| 18.09.2025 | 37,37 | 37,95 | 37,14 | 37,94 | 2,06% | 672.501,00 |
| 17.09.2025 | 36,94 | 37,97 | 36,92 | 37,18 | 0,91% | 924.362,00 |
| 16.09.2025 | 37,16 | 37,39 | 36,50 | 36,84 | -0,83% | 696.055,00 |
| 15.09.2025 | 37,57 | 37,66 | 37,09 | 37,15 | -0,75% | 608.797,00 |
| 12.09.2025 | 37,62 | 37,68 | 37,23 | 37,43 | -1,73% | 322.803,00 |
| 11.09.2025 | 37,80 | 38,12 | 37,65 | 38,09 | 0,69% | 518.415,00 |
| 10.09.2025 | 37,63 | 38,05 | 37,63 | 37,83 | 0,13% | 351.895,00 |
| 09.09.2025 | 38,12 | 38,26 | 37,67 | 37,78 | -1,13% | 478.549,00 |
| 08.09.2025 | 38,35 | 38,39 | 37,66 | 38,21 | -0,16% | 397.118,00 |
| 05.09.2025 | 38,80 | 39,11 | 38,07 | 38,27 | -0,98% | 502.972,00 |
| 04.09.2025 | 38,30 | 38,67 | 38,09 | 38,65 | 1,55% | 397.643,00 |
| 03.09.2025 | 37,87 | 38,39 | 37,75 | 38,06 | 0,13% | 408.539,00 |
| 02.09.2025 | 37,98 | 38,21 | 37,58 | 38,01 | -0,86% | 445.830,00 |
| 29.08.2025 | 38,53 | 38,73 | 38,29 | 38,34 | -0,31% | 512.627,00 |
| 28.08.2025 | 38,83 | 38,83 | 38,17 | 38,46 | -0,57% | 574.618,00 |
| 27.08.2025 | 38,30 | 38,86 | 38,30 | 38,68 | 0,47% | 630.354,00 |
| 26.08.2025 | 38,14 | 38,69 | 38,09 | 38,50 | 0,94% | 684.951,00 |
| 25.08.2025 | 38,48 | 38,67 | 38,13 | 38,14 | -1,52% | 521.007,00 |
| 22.08.2025 | 37,12 | 38,85 | 37,09 | 38,73 | 4,93% | 778.061,00 |
| 21.08.2025 | 36,85 | 37,16 | 36,80 | 36,91 | -0,40% | 404.658,00 |
| 20.08.2025 | 37,36 | 37,40 | 36,96 | 37,06 | -0,38% | 479.363,00 |
| 19.08.2025 | 37,15 | 37,58 | 37,00 | 37,20 | -0,03% | 502.968,00 |
| 18.08.2025 | 36,83 | 37,22 | 36,68 | 37,21 | 0,87% | 487.385,00 |
| 15.08.2025 | 37,83 | 37,85 | 36,87 | 36,89 | -2,23% | 598.443,00 |
| 14.08.2025 | 37,44 | 37,81 | 37,13 | 37,73 | -0,32% | 639.016,00 |
| 13.08.2025 | 37,25 | 37,89 | 37,01 | 37,85 | 2,08% | 730.369,00 |
| 12.08.2025 | 36,69 | 37,10 | 35,37 | 37,08 | 3,29% | 765.372,00 |
| 11.08.2025 | 35,76 | 36,00 | 35,69 | 35,90 | 0,42% | 667.411,00 |
| 08.08.2025 | 35,65 | 35,84 | 35,40 | 35,75 | 1,07% | 420.457,00 |
| 07.08.2025 | 35,82 | 35,82 | 35,20 | 35,37 | -0,70% | 566.774,00 |
| 06.08.2025 | 35,85 | 36,00 | 35,59 | 35,62 | -0,45% | 493.720,00 |
| 05.08.2025 | 35,84 | 36,03 | 35,37 | 35,78 | 0,03% | 606.769,00 |
| 04.08.2025 | 35,56 | 35,81 | 35,18 | 35,77 | 2,11% | 803.074,00 |
| 01.08.2025 | 35,20 | 35,28 | 34,48 | 35,03 | -1,38% | 782.593,00 |
| 31.07.2025 | 35,44 | 35,80 | 35,40 | 35,52 | -0,89% | 781.991,00 |
| 30.07.2025 | 36,34 | 36,50 | 35,61 | 35,84 | -0,97% | 626.694,00 |
| 29.07.2025 | 37,06 | 37,06 | 36,18 | 36,19 | -1,68% | 617.743,00 |
| 28.07.2025 | 36,34 | 36,89 | 36,29 | 36,81 | 1,69% | 882.613,00 |
| 25.07.2025 | 36,71 | 36,74 | 36,08 | 36,20 | -1,07% | 755.848,00 |
| 24.07.2025 | 37,17 | 37,47 | 36,45 | 36,59 | -0,73% | 1.070.078,00 |
| 23.07.2025 | 37,33 | 37,33 | 36,57 | 36,86 | -0,65% | 970.535,00 |
| 22.07.2025 | 37,15 | 37,44 | 37,01 | 37,10 | -0,13% | 876.468,00 |
| 21.07.2025 | 37,48 | 37,80 | 37,14 | 37,15 | -0,40% | 631.228,00 |
| 18.07.2025 | 37,73 | 37,73 | 37,15 | 37,30 | -0,48% | 2.669.971,00 |
| 17.07.2025 | 36,65 | 37,51 | 36,55 | 37,48 | 2,04% | 945.673,00 |
| 16.07.2025 | 36,63 | 37,08 | 35,97 | 36,73 | 0,44% | 1.075.812,00 |
| 15.07.2025 | 37,88 | 37,89 | 36,54 | 36,57 | -3,64% | 675.532,00 |
| 14.07.2025 | 37,46 | 37,99 | 37,29 | 37,95 | 0,98% | 684.025,00 |
| 11.07.2025 | 37,98 | 37,98 | 37,56 | 37,58 | -1,73% | 625.424,00 |
| 10.07.2025 | 38,13 | 38,55 | 37,96 | 38,24 | 0,29% | 661.678,00 |
| 09.07.2025 | 38,45 | 38,45 | 37,94 | 38,13 | -0,21% | 486.909,00 |
| 08.07.2025 | 38,18 | 38,55 | 37,80 | 38,21 | 1,14% | 750.946,00 |
| 07.07.2025 | 38,08 | 38,49 | 37,52 | 37,78 | -1,64% | 868.324,00 |
| 03.07.2025 | 38,25 | 38,64 | 38,13 | 38,41 | 0,92% | 568.118,00 |
| 02.07.2025 | 37,72 | 38,08 | 37,43 | 38,06 | 1,33% | 808.608,00 |
| 01.07.2025 | 36,40 | 38,05 | 36,27 | 37,56 | 3,10% | 1.226.206,00 |
| 30.06.2025 | 36,68 | 36,79 | 36,40 | 36,43 | 0,00% | 844.806,00 |
| 27.06.2025 | 36,83 | 36,88 | 36,28 | 36,43 | -0,90% | 2.408.128,00 |
| 26.06.2025 | 36,22 | 36,81 | 36,19 | 36,76 | 1,88% | 573.977,00 |
| 25.06.2025 | 36,39 | 36,39 | 36,02 | 36,08 | -0,99% | 1.099.857,00 |
| 24.06.2025 | 36,04 | 36,80 | 36,03 | 36,44 | 1,50% | 1.150.908,00 |
| 23.06.2025 | 34,83 | 35,91 | 34,81 | 35,90 | 2,78% | 946.643,00 |
| 20.06.2025 | 34,88 | 35,13 | 34,63 | 34,93 | 0,46% | 2.147.665,00 |
| 18.06.2025 | 34,48 | 35,08 | 34,34 | 34,77 | 0,49% | 790.806,00 |
| 17.06.2025 | 34,63 | 34,96 | 34,52 | 34,60 | -1,03% | 679.496,00 |
| 16.06.2025 | 35,62 | 35,62 | 34,88 | 34,96 | -0,77% | 792.632,00 |
| 13.06.2025 | 35,32 | 35,68 | 35,06 | 35,23 | -3,03% | 551.101,00 |
| 12.06.2025 | 36,29 | 36,40 | 35,87 | 36,33 | -0,41% | 434.775,00 |
| 11.06.2025 | 37,21 | 37,21 | 36,33 | 36,48 | -1,57% | 600.012,00 |
| 10.06.2025 | 36,61 | 37,25 | 36,48 | 37,06 | 1,37% | 548.777,00 |
| 09.06.2025 | 36,53 | 36,93 | 36,39 | 36,56 | 0,55% | 532.926,00 |
| 06.06.2025 | 36,16 | 36,40 | 35,96 | 36,36 | 1,93% | 503.262,00 |
| 05.06.2025 | 35,73 | 35,86 | 35,37 | 35,67 | -0,14% | 459.013,00 |
| 04.06.2025 | 36,20 | 36,40 | 35,70 | 35,72 | -1,57% | 419.775,00 |
| 03.06.2025 | 35,71 | 36,38 | 35,61 | 36,29 | 1,24% | 439.664,00 |
| 02.06.2025 | 35,94 | 36,14 | 35,43 | 35,85 | -0,82% | 452.884,00 |
| 30.05.2025 | 36,05 | 36,37 | 35,97 | 36,14 | -0,66% | 764.629,00 |
| 29.05.2025 | 36,13 | 36,39 | 35,95 | 36,38 | 0,80% | 536.583,00 |
| 28.05.2025 | 36,70 | 36,88 | 36,05 | 36,09 | -2,01% | 489.138,00 |
| 27.05.2025 | 36,38 | 36,85 | 36,04 | 36,83 | 2,28% | 539.793,00 |
| 23.05.2025 | 35,42 | 36,18 | 35,42 | 36,01 | -0,33% | 539.687,00 |
| 22.05.2025 | 35,93 | 36,48 | 35,81 | 36,13 | 0,19% | 683.484,00 |
| 21.05.2025 | 36,80 | 37,18 | 36,04 | 36,06 | -3,01% | 553.738,00 |
| 20.05.2025 | 37,19 | 37,40 | 37,12 | 37,18 | -0,38% | 446.291,00 |
| 19.05.2025 | 36,80 | 37,35 | 36,80 | 37,32 | 0,27% | 530.259,00 |
| 16.05.2025 | 37,32 | 37,32 | 36,96 | 37,22 | -0,27% | 568.756,00 |
| 15.05.2025 | 37,10 | 37,37 | 36,97 | 37,32 | 0,81% | 511.257,00 |
| 14.05.2025 | 37,02 | 37,26 | 36,84 | 37,02 | -0,59% | 482.613,00 |
| 13.05.2025 | 36,39 | 37,46 | 36,39 | 37,24 | 0,40% | 524.307,00 |
| 12.05.2025 | 36,78 | 37,25 | 36,49 | 37,09 | 4,51% | 879.641,00 |
| 09.05.2025 | 35,52 | 35,86 | 35,34 | 35,49 | -0,92% | 339.485,00 |