8,910$
-0,22%
Echtzeit-Aktienkurs United-Guardian
Bid:
Ask:
Aktienkurse zur United-Guardian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,90 | 9,05 | 8,63 | 8,92 | -0,17% | 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 |
| 13.01.2025 | 10,32 | 10,53 | 10,23 | 10,53 | 4,10% | 13.605,00 |
| 10.01.2025 | 10,07 | 10,32 | 10,02 | 10,11 | 0,50% | 8.090,00 |
| 08.01.2025 | 10,11 | 10,22 | 10,01 | 10,06 | -0,45% | 3.796,00 |
| 07.01.2025 | 10,09 | 10,21 | 10,01 | 10,11 | 1,56% | 3.474,00 |
| 06.01.2025 | 9,91 | 10,08 | 9,90 | 9,95 | 0,30% | 11.048,00 |
| 03.01.2025 | 9,83 | 9,92 | 9,74 | 9,92 | 1,64% | 5.543,00 |
| 02.01.2025 | 9,76 | 9,87 | 9,75 | 9,76 | 2,09% | 5.287,00 |
| 31.12.2024 | 9,60 | 9,88 | 9,50 | 9,56 | -0,05% | 16.456,00 |
| 30.12.2024 | 9,67 | 9,75 | 9,52 | 9,57 | -2,10% | 21.428,00 |
| 27.12.2024 | 9,79 | 9,87 | 9,57 | 9,77 | 0,38% | 25.660,00 |
| 26.12.2024 | 9,76 | 9,85 | 9,67 | 9,73 | 0,86% | 10.691,00 |
| 24.12.2024 | 9,57 | 9,65 | 9,50 | 9,65 | 1,15% | 1.607,00 |
| 23.12.2024 | 9,64 | 9,64 | 9,33 | 9,54 | -1,45% | 12.649,00 |
| 20.12.2024 | 9,56 | 9,75 | 9,55 | 9,68 | -0,62% | 12.664,00 |
| 19.12.2024 | 9,82 | 9,82 | 9,52 | 9,74 | -1,32% | 5.956,00 |
| 18.12.2024 | 9,87 | 9,97 | 9,50 | 9,87 | 0,00% | 19.564,00 |
| 17.12.2024 | 9,86 | 9,96 | 9,77 | 9,87 | -0,20% | 4.364,00 |
| 16.12.2024 | 9,86 | 9,91 | 9,75 | 9,89 | 0,61% | 13.947,00 |
| 13.12.2024 | 9,88 | 9,95 | 9,75 | 9,83 | 0,10% | 8.552,00 |
| 12.12.2024 | 9,86 | 9,90 | 9,81 | 9,82 | 0,20% | 10.472,00 |
| 11.12.2024 | 9,85 | 9,87 | 9,75 | 9,80 | 0,82% | 7.092,00 |
| 10.12.2024 | 9,99 | 9,99 | 9,70 | 9,72 | -2,02% | 6.591,00 |
| 09.12.2024 | 10,00 | 10,16 | 9,75 | 9,92 | -1,00% | 15.543,00 |
| 06.12.2024 | 9,98 | 10,19 | 9,90 | 10,02 | 2,35% | 9.099,00 |
| 05.12.2024 | 10,19 | 10,19 | 9,79 | 9,79 | -2,97% | 10.840,00 |
| 04.12.2024 | 9,66 | 10,11 | 9,66 | 10,09 | 3,06% | 15.868,00 |
| 03.12.2024 | 9,80 | 10,03 | 9,77 | 9,79 | 0,00% | 13.914,00 |
| 02.12.2024 | 9,79 | 10,20 | 9,75 | 9,79 | -0,51% | 27.438,00 |
| 29.11.2024 | 9,69 | 10,08 | 9,65 | 9,84 | 3,04% | 7.082,00 |
| 27.11.2024 | 9,69 | 9,85 | 9,55 | 9,55 | -0,52% | 9.511,00 |
| 26.11.2024 | 9,77 | 9,77 | 9,49 | 9,60 | -1,64% | 10.935,00 |
| 25.11.2024 | 9,75 | 9,81 | 9,55 | 9,76 | 0,10% | 26.751,00 |
| 22.11.2024 | 9,78 | 10,01 | 9,71 | 9,75 | -0,91% | 7.605,00 |
| 21.11.2024 | 10,17 | 10,17 | 9,76 | 9,84 | 1,34% | 3.188,00 |
| 20.11.2024 | 10,00 | 10,17 | 9,69 | 9,71 | -3,00% | 16.508,00 |
| 19.11.2024 | 10,15 | 10,43 | 10,00 | 10,01 | -1,57% | 4.624,00 |
| 18.11.2024 | 9,55 | 10,71 | 9,55 | 10,17 | 6,49% | 21.435,00 |
| 15.11.2024 | 9,86 | 9,86 | 9,30 | 9,55 | -3,54% | 16.249,00 |
| 14.11.2024 | 9,89 | 9,97 | 9,63 | 9,90 | -0,30% | 12.197,00 |
| 13.11.2024 | 10,22 | 10,26 | 9,83 | 9,93 | -3,97% | 18.398,00 |
| 12.11.2024 | 9,64 | 10,65 | 9,64 | 10,34 | 0,00% | 18.816,00 |
| 11.11.2024 | 10,30 | 10,58 | 9,00 | 10,34 | -4,17% | 49.084,00 |
| 08.11.2024 | 12,50 | 12,76 | 10,15 | 10,79 | -12,06% | 106.812,00 |