14,430$
1,26%
Echtzeit-Aktienkurs United Bancorp
Bid:
Ask:
Aktienkurse zur United Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 14,69 | 14,69 | 14,26 | 14,51 | 1,80% | 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% | 1.802,00 |
| 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% | 1.211,00 |
| 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 | 1,22% | 348,00 |
| 07.08.2025 | 14,08 | 14,08 | 13,93 | 13,93 | -2,04% | 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 | -0,07% | 561,00 |
| 31.07.2025 | 14,05 | 14,06 | 14,05 | 14,06 | 0,16% | 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% | 902,00 |
| 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% | 13.310,00 |
| 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 |
| 11.06.2025 | 13,39 | 13,39 | 13,10 | 13,13 | -1,68% | 7.425,00 |
| 10.06.2025 | 13,26 | 13,80 | 13,26 | 13,36 | -2,73% | 5.576,00 |
| 09.06.2025 | 13,79 | 13,88 | 13,52 | 13,73 | 0,66% | 5.848,00 |
| 06.06.2025 | 13,58 | 13,74 | 13,58 | 13,64 | 0,07% | 4.483,00 |
| 05.06.2025 | 13,68 | 13,74 | 13,63 | 13,63 | 0,46% | 4.823,00 |
| 04.06.2025 | 13,60 | 13,60 | 13,53 | 13,57 | -0,01% | 1.089,00 |
| 03.06.2025 | 13,70 | 13,70 | 13,52 | 13,57 | -1,51% | 1.735,00 |
| 02.06.2025 | 13,88 | 13,88 | 13,78 | 13,78 | -0,73% | 1.640,00 |
| 30.05.2025 | 13,77 | 13,88 | 13,77 | 13,88 | 0,40% | 1.123,00 |
| 29.05.2025 | 13,81 | 13,83 | 13,62 | 13,83 | 0,91% | 2.087,00 |
| 28.05.2025 | 13,59 | 13,74 | 13,59 | 13,70 | 0,29% | 2.211,00 |
| 27.05.2025 | 13,66 | 13,67 | 13,62 | 13,66 | 0,37% | 1.933,00 |
| 23.05.2025 | 13,65 | 13,74 | 13,55 | 13,61 | 0,74% | 4.219,00 |
| 22.05.2025 | 13,65 | 13,65 | 13,22 | 13,51 | 0,07% | 3.078,00 |
| 21.05.2025 | 13,65 | 13,82 | 13,50 | 13,50 | -0,07% | 14.453,00 |
| 20.05.2025 | 12,81 | 13,54 | 12,81 | 13,51 | 3,72% | 8.070,00 |
| 19.05.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 0,58% | 682,00 |
| 16.05.2025 | 12,86 | 13,01 | 12,86 | 12,95 | 2,37% | 2.971,00 |
| 15.05.2025 | 12,70 | 12,70 | 12,40 | 12,65 | 1,85% | 2.022,00 |
| 14.05.2025 | 12,25 | 12,98 | 12,25 | 12,42 | 0,05% | 2.427,00 |
| 13.05.2025 | 12,45 | 12,82 | 12,41 | 12,41 | -1,48% | 2.942,00 |
| 12.05.2025 | 12,64 | 13,11 | 12,25 | 12,60 | -0,16% | 7.919,00 |
| 09.05.2025 | 12,59 | 12,62 | 12,59 | 12,62 | 0,56% | 540,00 |
| 08.05.2025 | 12,87 | 12,87 | 12,55 | 12,55 | -1,68% | 1.063,00 |
| 07.05.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 1,79% | 731,00 |
| 06.05.2025 | 12,50 | 12,55 | 12,50 | 12,54 | 0,32% | 1.108,00 |
| 05.05.2025 | 12,69 | 12,84 | 12,50 | 12,50 | -0,48% | 3.478,00 |
| 02.05.2025 | 12,56 | 12,70 | 12,55 | 12,56 | 0,47% | 3.453,00 |
| 01.05.2025 | 12,67 | 12,67 | 12,40 | 12,50 | 0,07% | 12.777,00 |
| 30.04.2025 | 12,50 | 12,73 | 12,49 | 12,49 | -1,05% | 6.149,00 |
| 29.04.2025 | 12,90 | 13,00 | 12,63 | 12,63 | -2,13% | 7.438,00 |
| 28.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,10% | 448,00 |
| 25.04.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,00% | 882,00 |
| 23.04.2025 | 12,76 | 12,76 | 12,72 | 12,76 | 0,27% | 1.088,00 |
| 22.04.2025 | 13,87 | 13,87 | 12,73 | 12,73 | -3,99% | 11.058,00 |
| 21.04.2025 | 12,99 | 13,25 | 12,83 | 13,25 | 0,19% | 1.564,00 |
| 17.04.2025 | 13,18 | 13,23 | 13,18 | 13,23 | 0,84% | 475,00 |
| 15.04.2025 | 13,35 | 13,35 | 13,12 | 13,12 | 3,14% | 1.815,00 |
| 14.04.2025 | 12,73 | 13,00 | 12,68 | 12,72 | -0,08% | 4.748,00 |
| 10.04.2025 | 12,99 | 13,00 | 12,73 | 12,73 | 0,32% | 1.462,00 |
| 09.04.2025 | 12,52 | 13,87 | 12,52 | 12,69 | -3,54% | 10.792,00 |
| 08.04.2025 | 13,20 | 13,20 | 13,16 | 13,16 | 3,81% | 1.909,00 |
| 07.04.2025 | 12,50 | 12,67 | 12,50 | 12,67 | -1,61% | 1.651,00 |
| 04.04.2025 | 12,69 | 13,15 | 12,64 | 12,88 | -2,42% | 9.582,00 |
| 03.04.2025 | 12,82 | 13,35 | 12,82 | 13,20 | 0,30% | 1.519,00 |
| 02.04.2025 | 13,42 | 13,42 | 13,15 | 13,16 | 2,73% | 2.901,00 |
| 01.04.2025 | 13,61 | 13,61 | 12,81 | 12,81 | -4,55% | 2.869,00 |