12,590$
-2,40%
Echtzeit-Aktienkurs United Bancorp
Bid:
Ask:
Aktienkurse zur United Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,84 | 12,90 | 12,65 | 12,66 | -1,86% | 6.162,00 |
| 06.11.2025 | 12,77 | 12,90 | 12,77 | 12,90 | 2,79% | 842,00 |
| 05.11.2025 | 12,85 | 12,95 | 12,55 | 12,55 | -1,57% | 3.539,00 |
| 04.11.2025 | 12,95 | 12,95 | 12,75 | 12,75 | -0,08% | 3.542,00 |
| 03.11.2025 | 13,06 | 13,10 | 12,76 | 12,76 | -2,41% | 13.207,00 |
| 31.10.2025 | 13,05 | 13,08 | 13,05 | 13,08 | -0,19% | 2.808,00 |
| 30.10.2025 | 13,05 | 13,10 | 13,05 | 13,10 | 0,38% | 4.094,00 |
| 29.10.2025 | 13,10 | 13,10 | 13,05 | 13,05 | 0,46% | 3.636,00 |
| 28.10.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -0,55% | 283,00 |
| 27.10.2025 | 13,14 | 13,19 | 13,01 | 13,06 | 0,28% | 6.091,00 |
| 24.10.2025 | 12,91 | 13,03 | 12,91 | 13,03 | 0,97% | 1.965,00 |
| 23.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,38% | 1.812,00 |
| 22.10.2025 | 13,13 | 13,13 | 12,95 | 12,95 | 0,87% | 1.238,00 |
| 21.10.2025 | 12,80 | 12,84 | 12,80 | 12,84 | -0,65% | 4.851,00 |
| 20.10.2025 | 12,78 | 13,00 | 12,78 | 12,92 | -1,36% | 2.631,00 |
| 17.10.2025 | 13,22 | 13,35 | 13,10 | 13,10 | -1,50% | 3.414,00 |
| 16.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,34% | 1.142,00 |
| 15.10.2025 | 13,49 | 13,50 | 13,21 | 13,35 | 1,96% | 3.309,00 |
| 14.10.2025 | 13,16 | 13,26 | 12,96 | 13,09 | -2,98% | 1.888,00 |
| 13.10.2025 | 13,45 | 13,49 | 13,23 | 13,49 | 1,73% | 2.549,00 |
| 10.10.2025 | 14,08 | 14,08 | 13,21 | 13,26 | 0,38% | 6.912,00 |
| 09.10.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -0,30% | 334,00 |
| 08.10.2025 | 13,31 | 13,31 | 12,95 | 13,25 | -0,08% | 4.515,00 |
| 07.10.2025 | 14,25 | 14,25 | 13,25 | 13,26 | -4,36% | 9.126,00 |
| 02.10.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -1,85% | 310,00 |
| 01.10.2025 | 13,65 | 14,13 | 13,61 | 14,13 | 1,04% | 3.490,00 |
| 30.09.2025 | 14,03 | 14,03 | 13,98 | 13,98 | 2,79% | 710,00 |
| 29.09.2025 | 13,87 | 14,28 | 13,60 | 13,60 | -2,02% | 8.173,00 |
| 26.09.2025 | 13,55 | 13,88 | 13,54 | 13,88 | 2,55% | 1.258,00 |
| 25.09.2025 | 13,84 | 13,84 | 13,54 | 13,54 | -1,92% | 489,00 |
| 24.09.2025 | 13,88 | 13,88 | 13,57 | 13,80 | -0,58% | 1.569,00 |
| 23.09.2025 | 13,44 | 13,88 | 13,44 | 13,88 | 1,09% | 6.107,00 |
| 22.09.2025 | 12,91 | 13,89 | 12,61 | 13,73 | 5,62% | 7.225,00 |
| 19.09.2025 | 13,95 | 14,07 | 12,47 | 13,00 | -3,85% | 27.046,00 |
| 18.09.2025 | 14,15 | 14,24 | 13,46 | 13,52 | -5,19% | 11.028,00 |
| 17.09.2025 | 13,95 | 14,26 | 13,95 | 14,26 | -0,07% | 1.072,00 |
| 16.09.2025 | 14,08 | 14,27 | 14,08 | 14,27 | 1,86% | 733,00 |
| 15.09.2025 | 14,39 | 14,39 | 13,92 | 14,01 | -0,07% | 3.448,00 |
| 12.09.2025 | 14,41 | 14,79 | 14,02 | 14,02 | -2,71% | 2.342,00 |
| 11.09.2025 | 14,43 | 14,67 | 14,41 | 14,41 | -1,89% | 899,00 |
| 10.09.2025 | 14,51 | 14,69 | 14,51 | 14,69 | -2,02% | 2.056,00 |
| 09.09.2025 | 14,56 | 15,22 | 14,56 | 14,99 | 2,67% | 8.779,00 |
| 08.09.2025 | 14,99 | 15,31 | 14,60 | 14,60 | -0,34% | 8.670,00 |
| 05.09.2025 | 14,47 | 15,39 | 14,46 | 14,65 | -0,07% | 3.951,00 |
| 04.09.2025 | 14,87 | 14,87 | 14,40 | 14,66 | -1,28% | 3.128,00 |
| 03.09.2025 | 14,34 | 14,89 | 14,34 | 14,85 | 4,50% | 5.167,00 |
| 02.09.2025 | 14,43 | 14,43 | 14,21 | 14,21 | -2,04% | 2.694,00 |
| 29.08.2025 | 14,69 | 14,69 | 14,26 | 14,51 | 1,79% | 1.401,00 |
| 28.08.2025 | 14,47 | 14,66 | 14,25 | 14,25 | 0,00% | 2.026,00 |
| 27.08.2025 | 14,35 | 14,36 | 14,25 | 14,25 | -1,72% | 1.800,00 |
| 26.08.2025 | 14,63 | 14,65 | 14,26 | 14,50 | 0,14% | 4.457,00 |
| 25.08.2025 | 14,63 | 15,00 | 14,27 | 14,48 | 0,91% | 3.265,00 |
| 22.08.2025 | 14,50 | 14,75 | 14,27 | 14,35 | 0,35% | 11.030,00 |
| 21.08.2025 | 14,53 | 14,65 | 14,19 | 14,30 | 0,78% | 2.992,00 |
| 20.08.2025 | 14,19 | 14,19 | 14,19 | 14,19 | -0,42% | 446,00 |
| 19.08.2025 | 14,17 | 14,74 | 14,15 | 14,25 | 0,00% | 3.969,00 |
| 18.08.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,35% | 1.062,00 |
| 13.08.2025 | 14,20 | 14,20 | 14,14 | 14,20 | 0,71% | 3.016,00 |
| 12.08.2025 | 14,16 | 14,20 | 14,08 | 14,10 | 0,36% | 1.209,00 |
| 11.08.2025 | 14,05 | 14,26 | 14,05 | 14,05 | -0,35% | 1.290,00 |
| 08.08.2025 | 14,05 | 14,10 | 14,05 | 14,10 | 0,14% | 348,00 |
| 07.08.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -0,98% | 2.623,00 |
| 06.08.2025 | 14,07 | 14,22 | 14,05 | 14,22 | 1,21% | 2.557,00 |
| 05.08.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,56% | 425,00 |
| 04.08.2025 | 14,13 | 14,13 | 14,13 | 14,13 | 0,56% | 1.010,00 |
| 01.08.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | 561,00 |
| 31.07.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,08% | 415,00 |
| 30.07.2025 | 14,10 | 14,21 | 14,04 | 14,04 | -1,14% | 692,00 |
| 29.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,15% | 832,00 |
| 28.07.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -1,27% | 644,00 |
| 25.07.2025 | 14,42 | 14,74 | 14,41 | 14,41 | 2,45% | 1.376,00 |
| 24.07.2025 | 14,40 | 14,73 | 14,06 | 14,06 | -1,08% | 3.824,00 |
| 23.07.2025 | 14,09 | 14,21 | 14,09 | 14,21 | 3,37% | 2.229,00 |
| 22.07.2025 | 13,80 | 14,23 | 13,75 | 13,75 | -2,69% | 2.444,00 |
| 21.07.2025 | 14,35 | 14,35 | 13,74 | 14,13 | -0,18% | 2.639,00 |
| 18.07.2025 | 14,10 | 14,16 | 14,10 | 14,16 | 0,75% | 1.039,00 |
| 17.07.2025 | 14,00 | 14,68 | 14,00 | 14,05 | 0,21% | 6.342,00 |
| 16.07.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 0,07% | 1.174,00 |
| 15.07.2025 | 14,10 | 14,10 | 13,94 | 14,01 | -1,68% | 2.797,00 |
| 14.07.2025 | 14,34 | 14,75 | 13,92 | 14,25 | 0,35% | 1.965,00 |
| 11.07.2025 | 14,38 | 14,38 | 14,11 | 14,20 | -1,39% | 1.779,00 |
| 10.07.2025 | 14,18 | 14,47 | 14,04 | 14,40 | -0,68% | 1.904,00 |
| 09.07.2025 | 14,17 | 14,50 | 14,14 | 14,50 | 1,67% | 876,00 |
| 08.07.2025 | 14,84 | 14,84 | 14,26 | 14,26 | -3,71% | 3.135,00 |
| 07.07.2025 | 13,98 | 14,95 | 13,98 | 14,81 | 3,86% | 1.898,00 |
| 03.07.2025 | 14,31 | 14,31 | 13,97 | 14,26 | -2,66% | 1.021,00 |
| 02.07.2025 | 14,78 | 14,84 | 14,51 | 14,65 | 0,00% | 6.807,00 |
| 01.07.2025 | 14,55 | 14,65 | 14,55 | 14,65 | 1,03% | 3.883,00 |
| 30.06.2025 | 14,46 | 15,14 | 14,26 | 14,50 | 0,00% | 4.793,00 |
| 27.06.2025 | 13,90 | 15,64 | 13,81 | 14,50 | 8,21% | 21.919,00 |
| 26.06.2025 | 14,20 | 14,70 | 13,31 | 13,40 | -1,47% | 47.183,00 |
| 25.06.2025 | 14,20 | 14,20 | 13,60 | 13,60 | -4,23% | 3.051,00 |
| 24.06.2025 | 14,86 | 14,86 | 14,20 | 14,20 | -2,07% | 13.300,00 |
| 23.06.2025 | 14,44 | 15,00 | 14,00 | 14,50 | 1,83% | 11.469,00 |
| 20.06.2025 | 13,88 | 14,24 | 13,58 | 14,24 | 3,64% | 9.989,00 |
| 18.06.2025 | 13,56 | 13,74 | 13,32 | 13,74 | 2,47% | 3.423,00 |
| 17.06.2025 | 13,38 | 13,41 | 13,38 | 13,41 | 1,81% | 779,00 |
| 16.06.2025 | 13,30 | 13,30 | 13,15 | 13,17 | -1,57% | 1.081,00 |
| 13.06.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -1,47% | 635,00 |
| 12.06.2025 | 13,39 | 13,61 | 13,39 | 13,58 | 3,43% | 16.566,00 |