15,775$
-1,16%
Echtzeit-Aktienkurs United Bancorp
Bid:
Ask:
Aktienkurse zur United Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 15,78 | 15,78 | 15,56 | 15,76 | -1,25% | 1.766,00 |
| 05.08.2026 | 15,75 | 15,96 | 15,64 | 15,96 | 2,97% | 1.644,00 |
| 04.08.2026 | 15,96 | 15,96 | 15,50 | 15,50 | -1,15% | 2.237,00 |
| 03.08.2026 | 15,32 | 15,68 | 15,32 | 15,68 | 2,82% | 4.180,00 |
| 31.07.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 0,96% | 572,00 |
| 30.07.2026 | 15,53 | 15,78 | 14,96 | 15,11 | -2,55% | 6.330,00 |
| 28.07.2026 | 15,88 | 15,88 | 15,47 | 15,50 | -1,37% | 10.302,00 |
| 27.07.2026 | 15,88 | 15,88 | 15,72 | 15,72 | -0,95% | 1.210,00 |
| 24.07.2026 | 15,87 | 15,87 | 15,87 | 15,87 | 2,29% | 438,00 |
| 23.07.2026 | 15,50 | 15,83 | 15,14 | 15,51 | -2,02% | 9.846,00 |
| 22.07.2026 | 15,67 | 15,83 | 15,40 | 15,83 | 2,59% | 1.490,00 |
| 21.07.2026 | 15,40 | 15,62 | 15,40 | 15,43 | -0,64% | 735,00 |
| 20.07.2026 | 15,44 | 15,83 | 15,43 | 15,53 | 1,44% | 1.272,00 |
| 17.07.2026 | 15,11 | 15,44 | 14,92 | 15,31 | -0,71% | 13.148,00 |
| 16.07.2026 | 15,25 | 15,46 | 14,88 | 15,42 | 2,73% | 13.545,00 |
| 15.07.2026 | 15,37 | 15,66 | 15,01 | 15,01 | -2,02% | 10.567,00 |
| 14.07.2026 | 15,51 | 15,70 | 15,26 | 15,32 | 0,07% | 2.963,00 |
| 13.07.2026 | 15,83 | 16,18 | 15,31 | 15,31 | -3,41% | 55.120,00 |
| 10.07.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 2,19% | 976,00 |
| 09.07.2026 | 16,63 | 16,63 | 15,51 | 15,51 | -6,68% | 6.522,00 |
| 07.07.2026 | 16,30 | 16,74 | 16,21 | 16,62 | 3,55% | 12.874,00 |
| 06.07.2026 | 16,08 | 16,11 | 16,05 | 16,05 | -1,41% | 1.910,00 |
| 02.07.2026 | 16,30 | 16,30 | 15,92 | 16,28 | 1,75% | 6.834,00 |
| 01.07.2026 | 15,76 | 16,10 | 15,62 | 16,00 | 0,69% | 10.913,00 |
| 30.06.2026 | 16,35 | 16,40 | 15,84 | 15,89 | -2,28% | 9.665,00 |
| 29.06.2026 | 15,95 | 16,26 | 15,81 | 16,26 | -0,55% | 15.581,00 |
| 26.06.2026 | 15,77 | 16,35 | 15,51 | 16,35 | 3,22% | 13.546,00 |
| 25.06.2026 | 15,69 | 15,84 | 15,69 | 15,84 | -1,00% | 711,00 |
| 24.06.2026 | 16,00 | 16,05 | 15,58 | 16,00 | 1,91% | 24.170,00 |
| 23.06.2026 | 15,99 | 16,05 | 15,42 | 15,70 | -1,88% | 31.748,00 |
| 22.06.2026 | 15,99 | 16,00 | 15,68 | 16,00 | 0,06% | 18.823,00 |
| 18.06.2026 | 15,76 | 16,00 | 15,49 | 15,99 | 1,07% | 8.992,00 |
| 17.06.2026 | 15,46 | 15,82 | 15,46 | 15,82 | 3,26% | 652,00 |
| 16.06.2026 | 15,22 | 15,46 | 15,02 | 15,32 | 1,19% | 4.374,00 |
| 15.06.2026 | 15,35 | 15,47 | 15,03 | 15,14 | -3,13% | 4.927,00 |
| 12.06.2026 | 15,47 | 15,88 | 15,00 | 15,63 | -1,08% | 12.011,00 |
| 11.06.2026 | 15,83 | 15,83 | 15,80 | 15,80 | -0,57% | 1.209,00 |
| 10.06.2026 | 15,95 | 15,97 | 15,80 | 15,89 | -2,75% | 2.194,00 |
| 09.06.2026 | 16,24 | 16,34 | 15,70 | 16,34 | 2,13% | 38.142,00 |
| 08.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 3.026,00 |
| 05.06.2026 | 15,91 | 15,91 | 15,89 | 15,90 | -1,09% | 1.014,00 |
| 04.06.2026 | 16,22 | 16,22 | 15,54 | 16,08 | 1,10% | 2.339,00 |
| 03.06.2026 | 15,95 | 15,95 | 15,80 | 15,90 | -0,93% | 3.694,00 |
| 02.06.2026 | 15,64 | 16,07 | 15,53 | 16,05 | 1,98% | 9.366,00 |
| 01.06.2026 | 15,80 | 15,86 | 15,59 | 15,74 | 2,13% | 2.745,00 |
| 29.05.2026 | 15,96 | 15,96 | 15,41 | 15,41 | -3,57% | 9.207,00 |
| 28.05.2026 | 15,85 | 15,98 | 15,30 | 15,98 | -0,13% | 10.773,00 |
| 27.05.2026 | 14,70 | 16,00 | 14,70 | 16,00 | 9,97% | 67.950,00 |
| 26.05.2026 | 14,38 | 14,58 | 14,38 | 14,55 | -0,14% | 12.760,00 |
| 22.05.2026 | 14,52 | 14,57 | 14,35 | 14,57 | 1,01% | 5.234,00 |
| 21.05.2026 | 14,32 | 14,50 | 14,32 | 14,43 | 0,21% | 2.979,00 |
| 19.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,02% | 1.897,00 |
| 18.05.2026 | 15,15 | 15,33 | 14,18 | 14,25 | -8,12% | 19.590,00 |
| 15.05.2026 | 15,15 | 15,72 | 15,15 | 15,51 | 1,70% | 4.014,00 |
| 14.05.2026 | 15,60 | 15,77 | 15,11 | 15,25 | -1,93% | 16.005,00 |
| 13.05.2026 | 15,52 | 15,77 | 15,52 | 15,55 | 0,26% | 2.855,00 |
| 12.05.2026 | 15,99 | 15,99 | 15,51 | 15,51 | -0,83% | 1.749,00 |
| 11.05.2026 | 16,34 | 16,34 | 15,62 | 15,64 | -2,25% | 4.316,00 |
| 08.05.2026 | 16,33 | 16,33 | 15,98 | 16,00 | -1,90% | 3.159,00 |
| 07.05.2026 | 16,16 | 16,31 | 16,16 | 16,31 | 0,90% | 1.418,00 |
| 06.05.2026 | 16,28 | 16,35 | 16,17 | 16,17 | -0,68% | 2.169,00 |
| 05.05.2026 | 16,07 | 16,28 | 16,07 | 16,28 | 1,85% | 1.297,00 |
| 04.05.2026 | 15,99 | 16,31 | 15,98 | 15,98 | -0,25% | 3.144,00 |
| 01.05.2026 | 16,26 | 16,26 | 16,02 | 16,02 | -2,26% | 1.265,00 |
| 30.04.2026 | 16,39 | 16,39 | 16,39 | 16,39 | 2,63% | 1.041,00 |
| 29.04.2026 | 16,48 | 16,67 | 15,97 | 15,97 | -2,08% | 4.472,00 |
| 28.04.2026 | 16,52 | 16,75 | 16,20 | 16,31 | 0,06% | 8.551,00 |
| 27.04.2026 | 16,36 | 16,60 | 16,06 | 16,30 | 0,40% | 3.179,00 |
| 24.04.2026 | 16,04 | 16,24 | 16,04 | 16,24 | -0,06% | 2.641,00 |
| 23.04.2026 | 16,09 | 16,44 | 15,96 | 16,25 | 0,68% | 9.938,00 |
| 22.04.2026 | 16,36 | 16,47 | 16,14 | 16,14 | 1,48% | 9.865,00 |
| 21.04.2026 | 16,45 | 16,78 | 15,90 | 15,90 | 0,76% | 85.000,00 |
| 20.04.2026 | 15,95 | 17,00 | 15,78 | 15,78 | 0,13% | 24.860,00 |
| 17.04.2026 | 15,81 | 15,81 | 15,61 | 15,76 | -1,50% | 3.150,00 |
| 16.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,78% | 544,00 |
| 15.04.2026 | 16,31 | 16,31 | 16,29 | 16,29 | 0,18% | 825,00 |
| 14.04.2026 | 16,20 | 16,59 | 15,53 | 16,26 | 2,75% | 11.892,00 |
| 13.04.2026 | 16,55 | 16,62 | 15,32 | 15,82 | -2,44% | 19.610,00 |
| 10.04.2026 | 15,49 | 16,23 | 15,06 | 16,22 | 4,98% | 282.043,00 |
| 09.04.2026 | 16,34 | 16,35 | 15,45 | 15,45 | -0,90% | 7.009,00 |
| 08.04.2026 | 15,23 | 16,12 | 15,18 | 15,59 | 1,50% | 6.718,00 |
| 07.04.2026 | 15,76 | 16,28 | 15,20 | 15,36 | 0,39% | 5.949,00 |
| 06.04.2026 | 15,69 | 16,90 | 15,12 | 15,30 | -4,35% | 9.510,00 |
| 02.04.2026 | 16,16 | 16,16 | 16,00 | 16,00 | 2,20% | 1.908,00 |
| 01.04.2026 | 15,95 | 15,95 | 15,50 | 15,65 | 0,00% | 2.667,00 |
| 31.03.2026 | 16,12 | 16,12 | 15,65 | 15,65 | -5,55% | 3.300,00 |
| 30.03.2026 | 16,20 | 16,71 | 15,89 | 16,57 | 0,42% | 14.701,00 |
| 27.03.2026 | 15,65 | 16,50 | 15,65 | 16,50 | 5,36% | 1.977,00 |
| 26.03.2026 | 16,08 | 16,08 | 15,61 | 15,66 | -4,99% | 2.800,00 |
| 25.03.2026 | 17,00 | 17,01 | 15,82 | 16,48 | -3,11% | 15.512,00 |
| 24.03.2026 | 16,56 | 17,01 | 15,23 | 17,01 | 1,55% | 10.454,00 |
| 23.03.2026 | 16,18 | 17,34 | 15,99 | 16,75 | 2,26% | 13.519,00 |
| 20.03.2026 | 15,43 | 16,38 | 14,65 | 16,38 | 7,34% | 32.920,00 |
| 19.03.2026 | 14,86 | 15,49 | 14,81 | 15,26 | 3,81% | 7.892,00 |
| 18.03.2026 | 15,02 | 15,16 | 14,70 | 14,70 | -2,71% | 3.268,00 |
| 17.03.2026 | 15,17 | 15,22 | 15,08 | 15,11 | 0,73% | 1.732,00 |
| 16.03.2026 | 15,23 | 15,23 | 15,00 | 15,00 | -1,54% | 1.688,00 |
| 13.03.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 0,83% | 1.328,00 |
| 12.03.2026 | 15,10 | 15,25 | 15,10 | 15,11 | -0,52% | 1.230,00 |
| 11.03.2026 | 15,23 | 15,50 | 15,16 | 15,19 | -2,00% | 5.492,00 |