12,120$
-4,72%
Echtzeit-Aktienkurs United Insurance Holdings Corp
Bid:
Ask:
Aktienkurse zur United Insurance Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,41 | 12,49 | 11,24 | 12,12 | -4,72% | 38.993,00 |
| 27.02.2025 | 12,71 | 13,07 | 12,67 | 12,72 | -0,55% | 26.885,00 |
| 26.02.2025 | 12,98 | 12,98 | 12,66 | 12,79 | -0,70% | 18.798,00 |
| 25.02.2025 | 13,18 | 13,19 | 12,87 | 12,88 | -1,00% | 17.459,00 |
| 24.02.2025 | 12,62 | 13,04 | 12,56 | 13,01 | 3,91% | 13.561,00 |
| 21.02.2025 | 12,96 | 12,97 | 12,52 | 12,52 | -1,57% | 20.321,00 |
| 20.02.2025 | 13,37 | 13,43 | 12,63 | 12,72 | -4,93% | 42.852,00 |
| 19.02.2025 | 12,95 | 13,48 | 12,71 | 13,38 | 4,94% | 33.014,00 |
| 18.02.2025 | 12,74 | 13,20 | 12,63 | 12,75 | 3,24% | 50.391,00 |
| 14.02.2025 | 12,20 | 12,37 | 11,96 | 12,35 | 1,98% | 10.886,00 |
| 13.02.2025 | 11,80 | 12,19 | 11,78 | 12,11 | 2,37% | 13.711,00 |
| 12.02.2025 | 11,81 | 11,90 | 11,66 | 11,83 | -0,42% | 8.860,00 |
| 11.02.2025 | 12,05 | 12,05 | 11,75 | 11,88 | 0,17% | 10.757,00 |
| 10.02.2025 | 11,87 | 12,03 | 11,81 | 11,86 | 0,34% | 22.095,00 |
| 07.02.2025 | 12,20 | 12,20 | 11,81 | 11,82 | -2,23% | 13.877,00 |
| 06.02.2025 | 12,07 | 12,18 | 12,00 | 12,09 | 0,33% | 6.762,00 |
| 05.02.2025 | 12,06 | 12,10 | 12,02 | 12,05 | 1,01% | 3.315,00 |
| 04.02.2025 | 11,99 | 11,99 | 11,83 | 11,93 | -0,17% | 8.384,00 |
| 03.02.2025 | 11,96 | 12,32 | 11,87 | 11,95 | -1,97% | 13.759,00 |
| 31.01.2025 | 12,39 | 12,43 | 12,16 | 12,19 | -2,32% | 16.107,00 |
| 30.01.2025 | 12,53 | 12,66 | 12,44 | 12,48 | 0,24% | 12.270,00 |
| 29.01.2025 | 12,45 | 12,61 | 12,35 | 12,45 | -0,32% | 6.982,00 |
| 28.01.2025 | 12,51 | 12,55 | 12,40 | 12,49 | -0,48% | 2.374,00 |
| 27.01.2025 | 12,42 | 12,65 | 12,40 | 12,55 | 1,51% | 11.558,00 |
| 24.01.2025 | 12,23 | 12,36 | 12,23 | 12,36 | 1,29% | 9.958,00 |
| 23.01.2025 | 12,21 | 12,28 | 11,97 | 12,21 | 0,62% | 18.790,00 |
| 22.01.2025 | 12,34 | 12,34 | 12,11 | 12,13 | -2,02% | 18.617,00 |
| 21.01.2025 | 12,28 | 12,38 | 12,18 | 12,38 | 2,15% | 22.403,00 |
| 17.01.2025 | 12,17 | 12,24 | 12,09 | 12,12 | 0,29% | 17.806,00 |
| 16.01.2025 | 12,41 | 12,41 | 12,09 | 12,09 | -2,22% | 20.944,00 |
| 15.01.2025 | 12,58 | 12,89 | 12,29 | 12,36 | 0,49% | 24.834,00 |
| 14.01.2025 | 12,18 | 12,37 | 12,03 | 12,30 | 2,59% | 11.904,00 |
| 13.01.2025 | 12,18 | 12,18 | 11,60 | 11,99 | 1,27% | 44.838,00 |
| 10.01.2025 | 12,15 | 12,15 | 11,78 | 11,84 | -3,66% | 21.138,00 |
| 08.01.2025 | 12,07 | 12,43 | 11,84 | 12,29 | 0,82% | 19.399,00 |
| 07.01.2025 | 12,05 | 12,19 | 11,84 | 12,19 | 1,25% | 20.487,00 |
| 06.01.2025 | 12,24 | 12,39 | 12,04 | 12,04 | -2,19% | 60.614,00 |
| 03.01.2025 | 12,73 | 12,73 | 12,17 | 12,31 | -3,22% | 26.026,00 |
| 02.01.2025 | 13,28 | 13,28 | 12,60 | 12,72 | -5,71% | 34.075,00 |
| 31.12.2024 | 13,38 | 13,62 | 13,31 | 13,49 | 1,66% | 29.645,00 |
| 30.12.2024 | 13,52 | 13,52 | 13,06 | 13,27 | -1,12% | 13.641,00 |
| 27.12.2024 | 13,56 | 13,56 | 13,29 | 13,42 | -1,83% | 15.380,00 |
| 26.12.2024 | 13,41 | 13,68 | 13,23 | 13,67 | 3,56% | 30.515,00 |
| 24.12.2024 | 13,31 | 13,31 | 13,02 | 13,20 | 1,62% | 13.452,00 |
| 23.12.2024 | 13,10 | 13,19 | 12,92 | 12,99 | -0,99% | 31.307,00 |
| 20.12.2024 | 13,05 | 13,29 | 12,99 | 13,12 | 0,77% | 23.147,00 |
| 19.12.2024 | 13,98 | 13,98 | 13,00 | 13,02 | -2,40% | 31.877,00 |
| 18.12.2024 | 14,07 | 14,07 | 13,22 | 13,34 | -3,68% | 56.258,00 |
| 17.12.2024 | 14,05 | 14,05 | 13,74 | 13,85 | -1,04% | 31.171,00 |
| 16.12.2024 | 13,91 | 14,11 | 13,80 | 14,00 | 0,83% | 17.554,00 |
| 13.12.2024 | 13,95 | 13,98 | 13,73 | 13,88 | 0,22% | 3.611,00 |
| 12.12.2024 | 14,20 | 14,20 | 13,77 | 13,85 | -2,12% | 29.733,00 |
| 11.12.2024 | 13,69 | 14,31 | 13,67 | 14,15 | 1,73% | 45.725,00 |
| 10.12.2024 | 13,95 | 14,13 | 13,84 | 13,91 | -0,43% | 34.902,00 |
| 09.12.2024 | 14,19 | 14,19 | 13,67 | 13,97 | -0,96% | 17.608,00 |
| 06.12.2024 | 14,56 | 14,56 | 13,90 | 14,11 | -1,36% | 44.952,00 |
| 05.12.2024 | 14,46 | 14,46 | 14,12 | 14,30 | 0,07% | 43.560,00 |
| 04.12.2024 | 13,43 | 15,07 | 13,43 | 14,29 | 7,85% | 84.215,00 |
| 03.12.2024 | 13,51 | 13,51 | 13,20 | 13,25 | -1,67% | 22.897,00 |
| 02.12.2024 | 13,63 | 13,63 | 13,32 | 13,48 | -2,07% | 19.856,00 |
| 29.11.2024 | 13,64 | 13,82 | 13,64 | 13,76 | 1,03% | 8.423,00 |
| 27.11.2024 | 13,52 | 13,74 | 13,52 | 13,62 | 0,74% | 13.726,00 |
| 26.11.2024 | 13,44 | 13,64 | 13,35 | 13,52 | -0,52% | 25.103,00 |
| 25.11.2024 | 13,50 | 13,91 | 13,50 | 13,59 | 0,97% | 45.189,00 |
| 22.11.2024 | 13,40 | 13,53 | 13,26 | 13,46 | 1,28% | 21.895,00 |
| 21.11.2024 | 13,13 | 13,33 | 12,98 | 13,29 | 2,27% | 29.131,00 |
| 20.11.2024 | 13,10 | 13,17 | 12,94 | 13,00 | -0,73% | 17.979,00 |
| 19.11.2024 | 13,16 | 13,18 | 12,96 | 13,09 | 0,04% | 15.882,00 |
| 18.11.2024 | 12,90 | 13,31 | 12,90 | 13,09 | 1,43% | 24.721,00 |
| 15.11.2024 | 12,86 | 13,09 | 12,74 | 12,90 | 0,47% | 24.679,00 |
| 14.11.2024 | 13,01 | 13,17 | 12,73 | 12,84 | -2,62% | 49.530,00 |
| 13.11.2024 | 13,47 | 13,47 | 13,03 | 13,19 | -2,08% | 27.937,00 |
| 12.11.2024 | 13,29 | 13,47 | 13,10 | 13,47 | 0,56% | 34.980,00 |
| 11.11.2024 | 13,14 | 13,44 | 13,13 | 13,39 | 1,98% | 55.967,00 |
| 08.11.2024 | 12,73 | 13,13 | 12,72 | 13,13 | 3,71% | 63.189,00 |
| 07.11.2024 | 13,00 | 13,04 | 12,66 | 12,66 | -4,81% | 43.022,00 |
| 06.11.2024 | 12,83 | 13,47 | 12,83 | 13,30 | 3,70% | 80.006,00 |
| 05.11.2024 | 12,38 | 12,89 | 12,38 | 12,83 | 7,50% | 28.549,00 |
| 04.11.2024 | 12,20 | 12,36 | 11,86 | 11,93 | -3,01% | 39.769,00 |
| 01.11.2024 | 12,15 | 12,58 | 12,15 | 12,30 | 1,15% | 37.714,00 |
| 31.10.2024 | 12,10 | 12,41 | 12,09 | 12,16 | -0,16% | 37.809,00 |
| 30.10.2024 | 11,86 | 12,30 | 11,86 | 12,18 | 3,31% | 22.459,00 |
| 29.10.2024 | 12,06 | 12,08 | 11,76 | 11,79 | -2,28% | 11.704,00 |
| 28.10.2024 | 12,16 | 12,28 | 11,99 | 12,07 | -0,37% | 30.410,00 |
| 25.10.2024 | 12,50 | 12,50 | 12,08 | 12,11 | -4,34% | 50.738,00 |
| 24.10.2024 | 10,99 | 12,73 | 10,99 | 12,66 | 22,67% | 207.305,00 |
| 23.10.2024 | 10,40 | 10,40 | 10,20 | 10,32 | -1,05% | 77.250,00 |
| 22.10.2024 | 10,44 | 10,55 | 10,12 | 10,43 | 0,10% | 54.282,00 |
| 21.10.2024 | 10,76 | 10,88 | 10,37 | 10,42 | -1,33% | 47.825,00 |
| 18.10.2024 | 10,60 | 10,65 | 10,30 | 10,56 | -0,85% | 33.687,00 |
| 17.10.2024 | 10,85 | 10,90 | 10,64 | 10,65 | -2,65% | 18.778,00 |
| 16.10.2024 | 10,82 | 11,04 | 10,77 | 10,94 | 2,92% | 34.383,00 |
| 15.10.2024 | 10,33 | 10,89 | 10,31 | 10,63 | 3,10% | 87.827,00 |
| 14.10.2024 | 10,47 | 10,48 | 10,14 | 10,31 | -3,10% | 32.635,00 |
| 11.10.2024 | 10,29 | 10,69 | 10,20 | 10,64 | 4,42% | 109.946,00 |
| 10.10.2024 | 10,23 | 10,43 | 9,61 | 10,19 | 8,87% | 224.130,00 |
| 09.10.2024 | 9,34 | 9,38 | 8,88 | 9,36 | -2,30% | 104.525,00 |
| 08.10.2024 | 9,43 | 9,73 | 9,35 | 9,58 | 0,95% | 200.700,00 |
| 07.10.2024 | 10,84 | 10,84 | 9,16 | 9,49 | -15,34% | 124.788,00 |
| 04.10.2024 | 11,20 | 11,21 | 11,08 | 11,21 | 1,63% | 26.036,00 |