13,050$
3,16%
Echtzeit-Aktienkurs United Bancorp
Bid:
Ask:
Aktienkurse zur United Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 12,76 | 13,42 | 12,72 | 13,42 | 5,17% | 4.194,00 |
| 28.03.2025 | 13,67 | 13,67 | 12,76 | 12,76 | -6,73% | 9.023,00 |
| 27.03.2025 | 13,43 | 13,68 | 13,43 | 13,68 | 2,01% | 1.031,00 |
| 26.03.2025 | 13,74 | 13,74 | 13,41 | 13,41 | -2,19% | 812,00 |
| 25.03.2025 | 13,40 | 13,75 | 13,40 | 13,71 | -1,58% | 1.660,00 |
| 24.03.2025 | 13,25 | 14,23 | 13,16 | 13,93 | 6,34% | 39.888,00 |
| 21.03.2025 | 13,09 | 13,12 | 12,64 | 13,10 | 3,80% | 19.777,00 |
| 20.03.2025 | 13,00 | 13,10 | 12,56 | 12,62 | 0,24% | 17.401,00 |
| 19.03.2025 | 12,77 | 12,81 | 12,56 | 12,59 | -0,24% | 7.639,00 |
| 18.03.2025 | 12,96 | 12,96 | 12,62 | 12,62 | -1,64% | 3.665,00 |
| 17.03.2025 | 13,79 | 13,79 | 12,65 | 12,83 | -2,66% | 5.872,00 |
| 14.03.2025 | 13,30 | 13,30 | 12,94 | 13,18 | 1,31% | 1.185,00 |
| 13.03.2025 | 13,40 | 13,45 | 12,71 | 13,01 | -0,15% | 16.529,00 |
| 12.03.2025 | 12,80 | 13,69 | 12,80 | 13,03 | 0,31% | 27.057,00 |
| 11.03.2025 | 12,75 | 13,39 | 12,60 | 12,99 | 1,01% | 3.017,00 |
| 10.03.2025 | 13,10 | 13,67 | 12,80 | 12,86 | -5,79% | 13.123,00 |
| 07.03.2025 | 13,75 | 13,87 | 13,50 | 13,65 | 0,53% | 8.237,00 |
| 06.03.2025 | 13,50 | 14,08 | 13,43 | 13,58 | 0,73% | 4.519,00 |
| 05.03.2025 | 13,49 | 13,79 | 13,25 | 13,48 | 1,74% | 9.145,00 |
| 04.03.2025 | 13,72 | 14,16 | 13,25 | 13,25 | -3,71% | 8.781,00 |
| 03.03.2025 | 13,82 | 14,07 | 13,60 | 13,76 | -1,92% | 15.244,00 |
| 28.02.2025 | 13,50 | 14,03 | 13,50 | 14,03 | 2,41% | 7.500,00 |
| 27.02.2025 | 13,22 | 13,70 | 13,12 | 13,70 | 1,63% | 4.837,00 |
| 26.02.2025 | 13,17 | 13,48 | 13,06 | 13,48 | 2,15% | 9.681,00 |
| 25.02.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 2,30% | 7.624,00 |
| 24.02.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | 1.913,00 |
| 21.02.2025 | 13,10 | 13,10 | 12,82 | 13,00 | 0,78% | 2.635,00 |
| 20.02.2025 | 12,93 | 13,10 | 12,65 | 12,90 | 0,39% | 9.910,00 |
| 19.02.2025 | 13,10 | 13,10 | 12,85 | 12,85 | 1,34% | 1.305,00 |
| 18.02.2025 | 12,65 | 13,10 | 12,65 | 12,68 | -2,31% | 2.705,00 |
| 14.02.2025 | 12,90 | 12,98 | 12,65 | 12,98 | 2,77% | 3.919,00 |
| 13.02.2025 | 12,70 | 12,85 | 12,57 | 12,63 | 0,00% | 5.315,00 |
| 12.02.2025 | 13,12 | 13,12 | 12,63 | 12,63 | -2,47% | 3.595,00 |
| 11.02.2025 | 13,32 | 13,46 | 12,86 | 12,95 | -3,57% | 7.228,00 |
| 10.02.2025 | 12,81 | 13,43 | 12,81 | 13,43 | 2,36% | 3.868,00 |
| 07.02.2025 | 13,25 | 13,25 | 13,12 | 13,12 | -0,61% | 869,00 |
| 06.02.2025 | 13,05 | 13,24 | 12,89 | 13,20 | 2,56% | 4.139,00 |
| 05.02.2025 | 12,50 | 13,00 | 12,50 | 12,87 | -2,28% | 6.333,00 |
| 04.02.2025 | 12,80 | 13,23 | 12,62 | 13,17 | 5,36% | 4.810,00 |
| 03.02.2025 | 12,66 | 13,24 | 12,25 | 12,50 | -0,08% | 6.890,00 |
| 31.01.2025 | 12,78 | 13,16 | 12,51 | 12,51 | -2,04% | 2.138,00 |
| 30.01.2025 | 12,93 | 12,95 | 12,60 | 12,77 | -0,37% | 4.478,00 |
| 29.01.2025 | 13,10 | 13,10 | 12,60 | 12,82 | -0,47% | 11.297,00 |
| 28.01.2025 | 13,41 | 13,41 | 12,88 | 12,88 | -2,44% | 366,00 |
| 27.01.2025 | 13,28 | 13,28 | 13,19 | 13,20 | 2,17% | 804,00 |
| 24.01.2025 | 13,30 | 13,30 | 12,83 | 12,92 | -2,12% | 2.220,00 |
| 23.01.2025 | 12,94 | 13,30 | 12,86 | 13,20 | 5,10% | 7.480,00 |
| 22.01.2025 | 12,54 | 13,08 | 12,54 | 12,56 | -2,79% | 1.193,00 |
| 21.01.2025 | 12,61 | 13,03 | 12,58 | 12,92 | 1,73% | 3.356,00 |
| 17.01.2025 | 12,75 | 12,89 | 12,50 | 12,70 | -0,16% | 4.169,00 |
| 16.01.2025 | 12,87 | 12,87 | 12,72 | 12,72 | 0,55% | 2.022,00 |
| 15.01.2025 | 12,50 | 12,96 | 12,33 | 12,65 | 0,44% | 3.178,00 |
| 14.01.2025 | 12,50 | 12,60 | 12,37 | 12,60 | 1,49% | 2.413,00 |
| 13.01.2025 | 12,95 | 13,48 | 12,41 | 12,41 | -7,11% | 7.638,00 |
| 10.01.2025 | 13,00 | 14,02 | 13,00 | 13,36 | -2,92% | 5.019,00 |
| 08.01.2025 | 13,01 | 13,76 | 13,01 | 13,76 | 3,86% | 2.816,00 |
| 07.01.2025 | 12,85 | 13,45 | 12,85 | 13,25 | 1,77% | 3.439,00 |
| 06.01.2025 | 12,91 | 13,09 | 12,69 | 13,02 | -3,33% | 2.185,00 |
| 03.01.2025 | 13,68 | 13,75 | 12,59 | 13,47 | 1,65% | 6.618,00 |
| 02.01.2025 | 13,16 | 13,25 | 13,16 | 13,25 | 1,92% | 2.482,00 |
| 31.12.2024 | 13,01 | 13,25 | 13,00 | 13,00 | -1,29% | 3.682,00 |
| 30.12.2024 | 12,90 | 13,67 | 12,57 | 13,17 | 1,23% | 6.276,00 |
| 27.12.2024 | 13,67 | 13,67 | 12,67 | 13,01 | -3,41% | 5.400,00 |
| 26.12.2024 | 13,14 | 13,70 | 12,74 | 13,47 | 5,40% | 12.956,00 |
| 24.12.2024 | 13,00 | 13,00 | 12,78 | 12,78 | 2,08% | 3.815,00 |
| 23.12.2024 | 12,50 | 13,20 | 12,50 | 12,52 | -0,08% | 10.907,00 |
| 20.12.2024 | 12,78 | 14,10 | 12,52 | 12,53 | 0,24% | 16.777,00 |
| 19.12.2024 | 13,10 | 13,80 | 12,50 | 12,50 | -4,58% | 11.889,00 |
| 18.12.2024 | 13,92 | 14,47 | 13,10 | 13,10 | -6,09% | 8.281,00 |
| 17.12.2024 | 13,81 | 14,78 | 13,55 | 13,95 | 2,35% | 17.453,00 |