14,250$
1,93%
Echtzeit-Aktienkurs United Bancorp
Bid:
Ask:
Aktienkurse zur United Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 1,93% | 33,00 |
| 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 |
| 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 | 13,35 | -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 | -0,02% | 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 | -0,74% | 1.598,00 |
| 30.05.2025 | 13,76 | 13,88 | 13,76 | 13,88 | 0,40% | 1.123,00 |
| 29.05.2025 | 13,81 | 13,82 | 13,62 | 13,82 | 0,91% | 2.085,00 |
| 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% | 1.932,00 |
| 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 | -1,47% | 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 |