8,150$
-0,61%
Echtzeit-Aktienkurs United-Guardian
Bid:
Ask:
Aktienkurse zur United-Guardian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,15 | 8,30 | 8,04 | 8,28 | 0,98% | 6.988,00 |
| 05.06.2025 | 8,23 | 8,24 | 8,17 | 8,20 | -0,04% | 3.513,00 |
| 04.06.2025 | 8,23 | 8,23 | 8,13 | 8,20 | 0,65% | 1.938,00 |
| 03.06.2025 | 8,35 | 8,49 | 8,08 | 8,15 | -2,63% | 8.103,00 |
| 02.06.2025 | 8,49 | 8,49 | 8,37 | 8,37 | 0,84% | 780,00 |
| 30.05.2025 | 8,48 | 8,48 | 8,30 | 8,30 | -0,12% | 2.567,00 |
| 29.05.2025 | 8,57 | 8,57 | 8,31 | 8,31 | -1,95% | 2.270,00 |
| 28.05.2025 | 8,30 | 8,74 | 8,30 | 8,48 | -0,13% | 1.937,00 |
| 27.05.2025 | 8,20 | 8,66 | 8,00 | 8,49 | 4,25% | 3.982,00 |
| 23.05.2025 | 8,17 | 8,25 | 8,14 | 8,14 | -0,12% | 3.316,00 |
| 22.05.2025 | 8,23 | 8,45 | 8,15 | 8,15 | -3,78% | 4.325,00 |
| 21.05.2025 | 8,70 | 8,70 | 8,35 | 8,47 | -3,09% | 3.185,00 |
| 20.05.2025 | 8,62 | 8,74 | 8,54 | 8,74 | 1,33% | 2.122,00 |
| 19.05.2025 | 8,81 | 8,81 | 8,34 | 8,63 | 2,56% | 3.582,00 |
| 16.05.2025 | 8,24 | 8,64 | 8,22 | 8,41 | 2,69% | 6.999,00 |
| 15.05.2025 | 8,09 | 8,28 | 8,09 | 8,19 | 1,24% | 4.981,00 |
| 14.05.2025 | 8,13 | 8,13 | 8,09 | 8,09 | -0,74% | 1.662,00 |
| 13.05.2025 | 8,23 | 8,25 | 8,15 | 8,15 | -1,21% | 4.773,00 |
| 12.05.2025 | 8,24 | 8,48 | 8,10 | 8,25 | 2,40% | 6.978,00 |
| 09.05.2025 | 8,06 | 8,15 | 8,05 | 8,06 | 0,35% | 1.320,00 |
| 08.05.2025 | 7,95 | 8,05 | 7,84 | 8,03 | 0,61% | 7.805,00 |
| 07.05.2025 | 8,14 | 8,14 | 7,98 | 7,98 | 0,88% | 2.958,00 |
| 06.05.2025 | 8,25 | 8,44 | 7,85 | 7,91 | -1,49% | 31.950,00 |
| 05.05.2025 | 8,19 | 8,37 | 8,01 | 8,03 | 0,25% | 9.843,00 |
| 02.05.2025 | 8,05 | 8,35 | 7,86 | 8,01 | -1,12% | 13.326,00 |
| 01.05.2025 | 7,91 | 8,10 | 7,91 | 8,10 | 2,41% | 1.877,00 |
| 30.04.2025 | 7,81 | 8,00 | 7,81 | 7,91 | 0,25% | 4.727,00 |
| 29.04.2025 | 7,90 | 8,18 | 7,77 | 7,89 | -0,13% | 9.864,00 |
| 28.04.2025 | 8,32 | 8,36 | 7,80 | 7,90 | -5,28% | 13.724,00 |
| 25.04.2025 | 8,38 | 8,78 | 8,34 | 8,34 | -0,36% | 2.904,00 |
| 24.04.2025 | 8,84 | 8,89 | 8,30 | 8,37 | -6,22% | 11.767,00 |
| 23.04.2025 | 8,94 | 8,94 | 8,47 | 8,92 | 5,62% | 14.133,00 |
| 22.04.2025 | 8,34 | 8,58 | 8,00 | 8,45 | -1,00% | 11.488,00 |
| 21.04.2025 | 8,44 | 8,63 | 8,34 | 8,54 | 3,53% | 1.733,00 |
| 17.04.2025 | 8,13 | 8,35 | 7,93 | 8,24 | -1,33% | 4.311,00 |
| 16.04.2025 | 7,95 | 8,36 | 7,94 | 8,36 | 4,44% | 1.229,00 |
| 15.04.2025 | 7,81 | 8,66 | 7,81 | 8,00 | 0,00% | 6.892,00 |
| 14.04.2025 | 7,96 | 8,67 | 7,75 | 8,00 | -2,07% | 52.225,00 |
| 11.04.2025 | 8,45 | 8,70 | 7,73 | 8,17 | 0,17% | 48.673,00 |
| 10.04.2025 | 8,39 | 8,39 | 8,16 | 8,16 | -3,03% | 6.428,00 |
| 09.04.2025 | 8,04 | 8,48 | 8,04 | 8,41 | 5,13% | 5.747,00 |
| 08.04.2025 | 8,47 | 9,21 | 8,00 | 8,00 | -3,03% | 9.157,00 |
| 07.04.2025 | 8,42 | 8,69 | 8,25 | 8,25 | -7,09% | 8.638,00 |
| 04.04.2025 | 8,90 | 9,05 | 8,63 | 8,88 | -0,56% | 9.877,00 |
| 03.04.2025 | 8,95 | 8,95 | 8,90 | 8,93 | -1,33% | 879,00 |
| 02.04.2025 | 9,26 | 9,27 | 9,05 | 9,05 | 0,56% | 1.279,00 |
| 01.04.2025 | 9,00 | 9,18 | 8,99 | 9,00 | 0,11% | 4.520,00 |
| 31.03.2025 | 9,05 | 9,32 | 8,93 | 8,99 | -1,75% | 9.193,00 |
| 28.03.2025 | 9,23 | 9,45 | 8,99 | 9,15 | -0,54% | 9.502,00 |
| 27.03.2025 | 8,85 | 9,20 | 8,81 | 9,20 | 2,68% | 5.831,00 |
| 26.03.2025 | 9,05 | 9,05 | 8,80 | 8,96 | 0,00% | 20.974,00 |
| 25.03.2025 | 9,07 | 9,46 | 8,93 | 8,96 | -1,21% | 19.233,00 |
| 24.03.2025 | 9,40 | 9,65 | 8,89 | 9,07 | -5,62% | 34.952,00 |
| 21.03.2025 | 10,09 | 10,09 | 9,14 | 9,61 | -3,03% | 47.730,00 |
| 20.03.2025 | 9,93 | 9,94 | 9,84 | 9,91 | 0,30% | 1.631,00 |
| 19.03.2025 | 9,86 | 9,97 | 9,86 | 9,88 | -0,70% | 828,00 |
| 18.03.2025 | 9,78 | 9,97 | 9,78 | 9,95 | 2,26% | 1.535,00 |
| 17.03.2025 | 9,84 | 10,00 | 9,73 | 9,73 | -2,52% | 8.181,00 |
| 14.03.2025 | 10,00 | 10,02 | 9,87 | 9,98 | 1,24% | 1.639,00 |
| 13.03.2025 | 9,96 | 10,15 | 9,86 | 9,86 | 0,31% | 1.251,00 |
| 12.03.2025 | 9,70 | 9,84 | 9,70 | 9,83 | 1,34% | 2.360,00 |
| 11.03.2025 | 10,17 | 10,20 | 9,70 | 9,70 | -1,47% | 3.785,00 |
| 10.03.2025 | 10,10 | 10,29 | 9,77 | 9,85 | -1,45% | 5.982,00 |
| 07.03.2025 | 9,76 | 10,20 | 9,76 | 9,99 | 2,99% | 2.808,00 |
| 06.03.2025 | 9,77 | 9,78 | 9,61 | 9,70 | -3,00% | 3.836,00 |
| 05.03.2025 | 10,10 | 10,28 | 9,94 | 10,00 | -1,48% | 7.517,00 |
| 04.03.2025 | 10,21 | 10,21 | 9,89 | 10,15 | -0,78% | 19.794,00 |
| 03.03.2025 | 10,26 | 10,26 | 10,23 | 10,23 | -1,35% | 2.417,00 |
| 28.02.2025 | 10,19 | 10,43 | 10,13 | 10,37 | 2,98% | 2.102,00 |
| 27.02.2025 | 10,32 | 10,34 | 10,05 | 10,07 | -2,89% | 6.395,00 |
| 26.02.2025 | 10,08 | 10,40 | 10,05 | 10,37 | 1,77% | 4.513,00 |
| 25.02.2025 | 10,50 | 10,50 | 10,05 | 10,19 | 1,29% | 4.198,00 |
| 24.02.2025 | 10,55 | 10,55 | 10,00 | 10,06 | -4,16% | 7.620,00 |
| 21.02.2025 | 10,62 | 10,92 | 10,41 | 10,50 | -2,90% | 13.282,00 |
| 20.02.2025 | 10,64 | 10,85 | 10,33 | 10,81 | 0,37% | 9.073,00 |
| 19.02.2025 | 10,87 | 10,87 | 10,31 | 10,77 | -0,42% | 6.425,00 |
| 18.02.2025 | 10,81 | 11,08 | 10,71 | 10,82 | -0,60% | 9.723,00 |
| 14.02.2025 | 10,41 | 10,88 | 10,34 | 10,88 | 5,12% | 7.846,00 |
| 13.02.2025 | 10,40 | 10,40 | 10,35 | 10,35 | -0,67% | 741,00 |
| 12.02.2025 | 10,40 | 10,48 | 10,40 | 10,42 | -2,16% | 2.172,00 |
| 11.02.2025 | 10,56 | 10,65 | 10,17 | 10,65 | -1,84% | 8.035,00 |
| 10.02.2025 | 11,01 | 11,01 | 10,44 | 10,85 | -3,13% | 15.713,00 |
| 07.02.2025 | 11,21 | 11,54 | 11,07 | 11,20 | 0,95% | 22.574,00 |
| 06.02.2025 | 11,21 | 11,28 | 11,10 | 11,10 | 0,32% | 4.643,00 |
| 05.02.2025 | 11,29 | 11,36 | 10,97 | 11,06 | -1,07% | 13.244,00 |
| 04.02.2025 | 11,43 | 11,43 | 11,13 | 11,18 | -0,71% | 3.888,00 |
| 03.02.2025 | 11,32 | 11,42 | 11,08 | 11,26 | -2,38% | 7.432,00 |
| 31.01.2025 | 11,58 | 11,61 | 11,18 | 11,54 | 1,72% | 17.929,00 |
| 30.01.2025 | 10,80 | 11,98 | 10,80 | 11,34 | 3,99% | 16.272,00 |
| 29.01.2025 | 10,90 | 10,91 | 10,57 | 10,91 | 0,32% | 3.339,00 |
| 28.01.2025 | 10,63 | 10,87 | 10,63 | 10,87 | 0,00% | 1.873,00 |
| 27.01.2025 | 10,78 | 10,90 | 10,70 | 10,87 | -0,28% | 3.704,00 |
| 24.01.2025 | 10,76 | 10,90 | 10,76 | 10,90 | 0,46% | 2.729,00 |
| 23.01.2025 | 10,83 | 10,87 | 10,63 | 10,85 | 1,50% | 4.122,00 |
| 22.01.2025 | 10,82 | 10,82 | 10,51 | 10,69 | -1,75% | 5.008,00 |
| 21.01.2025 | 10,63 | 10,88 | 10,56 | 10,88 | 1,47% | 8.820,00 |
| 17.01.2025 | 10,81 | 10,89 | 10,72 | 10,72 | -1,63% | 9.464,00 |
| 16.01.2025 | 10,57 | 10,91 | 10,57 | 10,90 | 3,32% | 6.369,00 |
| 15.01.2025 | 10,20 | 10,57 | 10,20 | 10,55 | 0,52% | 5.946,00 |
| 14.01.2025 | 10,54 | 10,54 | 10,50 | 10,50 | -0,29% | 2.277,00 |