10,860$
-1,18%
Echtzeit-Aktienkurs United Insurance Holdings Corp
Bid:
Ask:
Aktienkurse zur United Insurance Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,83 | 10,89 | 10,64 | 10,86 | -1,18% | 37.747,00 |
| 01.07.2025 | 11,04 | 11,19 | 10,98 | 10,99 | -1,22% | 57.381,00 |
| 30.06.2025 | 10,81 | 11,15 | 10,76 | 11,13 | 4,08% | 12.147,00 |
| 27.06.2025 | 10,50 | 10,75 | 10,48 | 10,69 | 1,33% | 40.885,00 |
| 26.06.2025 | 10,39 | 10,56 | 10,39 | 10,55 | 1,15% | 25.081,00 |
| 25.06.2025 | 10,46 | 10,48 | 10,37 | 10,43 | -1,03% | 21.051,00 |
| 24.06.2025 | 10,48 | 10,63 | 10,47 | 10,54 | -0,01% | 37.721,00 |
| 23.06.2025 | 10,39 | 10,57 | 10,39 | 10,54 | 1,25% | 20.826,00 |
| 20.06.2025 | 10,30 | 10,54 | 10,30 | 10,41 | 3,03% | 31.878,00 |
| 18.06.2025 | 10,46 | 10,47 | 10,10 | 10,10 | -3,50% | 68.672,00 |
| 17.06.2025 | 10,37 | 10,67 | 10,34 | 10,47 | -0,05% | 47.018,00 |
| 16.06.2025 | 10,44 | 10,51 | 10,38 | 10,48 | 0,53% | 27.136,00 |
| 13.06.2025 | 10,51 | 10,56 | 10,40 | 10,42 | -2,11% | 35.575,00 |
| 12.06.2025 | 10,72 | 10,74 | 10,61 | 10,65 | -0,14% | 32.263,00 |
| 11.06.2025 | 10,71 | 10,77 | 10,64 | 10,66 | -0,65% | 41.333,00 |
| 10.06.2025 | 10,80 | 10,86 | 10,64 | 10,73 | -1,56% | 53.634,00 |
| 09.06.2025 | 10,80 | 10,94 | 10,68 | 10,90 | -0,14% | 34.486,00 |
| 06.06.2025 | 10,98 | 11,16 | 10,73 | 10,92 | -0,36% | 62.935,00 |
| 05.06.2025 | 11,40 | 11,40 | 10,85 | 10,95 | -6,85% | 117.996,00 |
| 04.06.2025 | 11,90 | 11,90 | 11,55 | 11,76 | -1,84% | 87.001,00 |
| 03.06.2025 | 11,45 | 12,00 | 11,38 | 11,98 | 6,11% | 107.306,00 |
| 02.06.2025 | 10,78 | 11,33 | 10,77 | 11,29 | 4,60% | 61.321,00 |
| 30.05.2025 | 10,78 | 10,82 | 10,74 | 10,79 | -0,52% | 17.498,00 |
| 29.05.2025 | 10,73 | 10,93 | 10,73 | 10,85 | 0,93% | 16.552,00 |
| 28.05.2025 | 10,79 | 10,82 | 10,69 | 10,75 | -0,65% | 26.356,00 |
| 27.05.2025 | 10,85 | 10,94 | 10,79 | 10,82 | -0,18% | 10.557,00 |
| 23.05.2025 | 10,80 | 10,88 | 10,75 | 10,84 | -1,09% | 36.786,00 |
| 22.05.2025 | 10,96 | 11,08 | 10,94 | 10,96 | -0,54% | 37.855,00 |
| 21.05.2025 | 11,02 | 11,11 | 10,90 | 11,02 | -1,34% | 13.896,00 |
| 20.05.2025 | 10,61 | 11,26 | 10,61 | 11,17 | 4,20% | 58.582,00 |
| 19.05.2025 | 10,72 | 10,88 | 10,67 | 10,72 | -3,07% | 35.001,00 |
| 16.05.2025 | 10,76 | 11,10 | 10,57 | 11,06 | 0,68% | 42.185,00 |
| 15.05.2025 | 11,05 | 11,14 | 10,93 | 10,99 | -0,32% | 23.393,00 |
| 14.05.2025 | 11,11 | 11,18 | 10,86 | 11,02 | -1,17% | 22.234,00 |
| 13.05.2025 | 11,26 | 11,33 | 11,14 | 11,15 | 0,27% | 23.587,00 |
| 12.05.2025 | 11,26 | 11,27 | 10,89 | 11,12 | -0,68% | 58.203,00 |
| 09.05.2025 | 11,40 | 11,40 | 10,55 | 11,20 | -5,99% | 45.523,00 |
| 08.05.2025 | 11,68 | 11,96 | 11,46 | 11,91 | 2,36% | 29.227,00 |
| 07.05.2025 | 11,74 | 11,74 | 11,61 | 11,64 | 0,39% | 8.295,00 |
| 06.05.2025 | 11,60 | 11,68 | 11,53 | 11,59 | -0,77% | 17.913,00 |
| 05.05.2025 | 11,69 | 11,77 | 11,51 | 11,68 | -0,13% | 16.234,00 |
| 02.05.2025 | 11,44 | 11,71 | 11,44 | 11,70 | 3,31% | 14.336,00 |
| 01.05.2025 | 11,36 | 11,40 | 11,21 | 11,32 | -0,96% | 6.981,00 |
| 30.04.2025 | 11,44 | 11,64 | 11,41 | 11,43 | -1,25% | 14.728,00 |
| 29.04.2025 | 11,45 | 11,59 | 11,36 | 11,58 | 0,48% | 13.563,00 |
| 28.04.2025 | 11,75 | 11,75 | 11,19 | 11,52 | 2,95% | 13.799,00 |
| 25.04.2025 | 11,10 | 11,19 | 11,03 | 11,19 | 0,63% | 14.838,00 |
| 24.04.2025 | 11,22 | 11,22 | 11,07 | 11,12 | -0,45% | 7.960,00 |
| 23.04.2025 | 11,30 | 11,30 | 11,01 | 11,17 | 0,00% | 21.426,00 |
| 22.04.2025 | 11,10 | 11,19 | 10,96 | 11,17 | 2,53% | 19.152,00 |
| 21.04.2025 | 11,04 | 11,17 | 10,76 | 10,89 | -1,50% | 14.279,00 |
| 17.04.2025 | 11,20 | 11,25 | 11,06 | 11,06 | -1,13% | 17.815,00 |
| 16.04.2025 | 11,17 | 11,35 | 11,15 | 11,19 | 0,32% | 6.120,00 |
| 15.04.2025 | 11,33 | 11,33 | 11,14 | 11,15 | 0,18% | 15.762,00 |
| 14.04.2025 | 10,96 | 11,17 | 10,95 | 11,13 | 0,45% | 11.826,00 |
| 11.04.2025 | 10,67 | 11,19 | 10,59 | 11,08 | 2,59% | 23.630,00 |
| 10.04.2025 | 10,77 | 11,27 | 10,54 | 10,80 | 0,47% | 79.354,00 |
| 09.04.2025 | 10,70 | 11,32 | 10,45 | 10,75 | 2,09% | 23.584,00 |
| 08.04.2025 | 10,67 | 10,91 | 10,44 | 10,53 | 0,00% | 27.916,00 |
| 07.04.2025 | 10,34 | 11,14 | 10,34 | 10,53 | -2,59% | 24.646,00 |
| 04.04.2025 | 10,94 | 10,94 | 10,51 | 10,81 | -2,35% | 38.004,00 |
| 03.04.2025 | 11,17 | 11,35 | 10,95 | 11,07 | -2,55% | 14.322,00 |
| 02.04.2025 | 11,62 | 11,65 | 11,34 | 11,36 | -1,42% | 25.584,00 |
| 01.04.2025 | 11,43 | 11,62 | 11,35 | 11,52 | -0,61% | 26.831,00 |
| 31.03.2025 | 11,43 | 11,63 | 11,37 | 11,60 | 0,69% | 14.692,00 |
| 28.03.2025 | 11,49 | 11,67 | 11,48 | 11,52 | -0,90% | 9.981,00 |
| 27.03.2025 | 11,64 | 11,89 | 11,62 | 11,62 | -2,02% | 14.531,00 |
| 26.03.2025 | 11,57 | 12,15 | 11,57 | 11,86 | 3,22% | 25.111,00 |
| 25.03.2025 | 11,70 | 11,73 | 11,38 | 11,49 | -1,71% | 20.173,00 |
| 24.03.2025 | 12,01 | 12,06 | 11,63 | 11,69 | -1,93% | 7.362,00 |
| 21.03.2025 | 11,85 | 12,02 | 11,83 | 11,92 | -0,42% | 8.285,00 |
| 20.03.2025 | 12,07 | 12,14 | 11,97 | 11,97 | -0,75% | 14.004,00 |
| 19.03.2025 | 12,16 | 12,16 | 11,93 | 12,06 | -0,82% | 16.072,00 |
| 18.03.2025 | 12,29 | 12,40 | 12,07 | 12,16 | -0,90% | 14.899,00 |
| 17.03.2025 | 12,12 | 12,33 | 12,06 | 12,27 | -0,16% | 11.579,00 |
| 14.03.2025 | 11,95 | 12,29 | 11,89 | 12,29 | 3,71% | 13.215,00 |
| 13.03.2025 | 12,00 | 12,18 | 11,65 | 11,85 | -0,67% | 18.931,00 |
| 12.03.2025 | 11,91 | 11,99 | 11,72 | 11,93 | -0,33% | 6.184,00 |
| 11.03.2025 | 11,92 | 12,09 | 11,78 | 11,97 | 0,84% | 20.425,00 |
| 10.03.2025 | 11,93 | 12,08 | 11,72 | 11,87 | -1,41% | 10.564,00 |
| 07.03.2025 | 12,12 | 12,13 | 11,85 | 12,04 | -0,50% | 12.478,00 |
| 06.03.2025 | 12,50 | 12,50 | 12,10 | 12,10 | -5,25% | 23.186,00 |
| 05.03.2025 | 12,04 | 12,82 | 12,02 | 12,77 | 6,68% | 22.316,00 |
| 04.03.2025 | 11,73 | 12,23 | 11,57 | 11,97 | 2,31% | 24.789,00 |
| 03.03.2025 | 11,87 | 12,12 | 11,66 | 11,70 | -3,47% | 24.063,00 |
| 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 |