14,440$
8,98%
Echtzeit-Aktienkurs United Insurance Holdings Corp
Bid:
Ask:
Aktienkurse zur United Insurance Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 13,43 | 15,07 | 13,43 | 14,44 | 8,98% | 49.687,00 |
| 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 |
| 03.10.2024 | 10,94 | 11,13 | 10,94 | 11,03 | 0,87% | 34.549,00 |
| 02.10.2024 | 11,01 | 11,10 | 10,92 | 10,94 | -0,86% | 34.175,00 |
| 01.10.2024 | 11,18 | 11,18 | 10,97 | 11,03 | -2,30% | 40.684,00 |
| 30.09.2024 | 11,45 | 11,45 | 11,08 | 11,29 | -0,79% | 14.812,00 |
| 27.09.2024 | 11,64 | 11,67 | 11,36 | 11,38 | -0,61% | 42.793,00 |
| 26.09.2024 | 11,03 | 11,75 | 11,03 | 11,45 | 5,92% | 159.685,00 |
| 25.09.2024 | 10,98 | 11,04 | 10,81 | 10,81 | -2,26% | 16.633,00 |
| 24.09.2024 | 11,18 | 11,32 | 10,98 | 11,06 | -2,81% | 65.421,00 |
| 23.09.2024 | 11,46 | 11,48 | 11,31 | 11,38 | 0,00% | 17.928,00 |
| 20.09.2024 | 11,61 | 11,72 | 11,34 | 11,38 | -1,39% | 44.102,00 |
| 19.09.2024 | 11,24 | 11,71 | 11,12 | 11,54 | 2,21% | 21.752,00 |
| 18.09.2024 | 11,17 | 11,50 | 11,13 | 11,29 | 0,62% | 66.116,00 |
| 17.09.2024 | 11,05 | 11,29 | 10,84 | 11,22 | 2,37% | 63.954,00 |
| 16.09.2024 | 10,99 | 11,15 | 10,84 | 10,96 | 0,09% | 14.872,00 |
| 13.09.2024 | 10,85 | 11,05 | 10,85 | 10,95 | 2,05% | 9.805,00 |
| 12.09.2024 | 10,76 | 11,04 | 10,62 | 10,73 | 0,85% | 17.756,00 |
| 11.09.2024 | 10,72 | 10,88 | 10,56 | 10,64 | -2,30% | 58.550,00 |
| 10.09.2024 | 11,06 | 11,17 | 10,85 | 10,89 | -2,51% | 40.311,00 |
| 09.09.2024 | 10,99 | 11,32 | 10,97 | 11,17 | 2,85% | 23.917,00 |
| 06.09.2024 | 11,10 | 11,25 | 10,80 | 10,86 | -2,43% | 43.391,00 |
| 05.09.2024 | 10,96 | 11,13 | 10,93 | 11,13 | 2,39% | 45.033,00 |
| 04.09.2024 | 11,04 | 11,12 | 10,87 | 10,87 | -1,27% | 34.183,00 |
| 03.09.2024 | 11,31 | 11,31 | 10,95 | 11,01 | -2,13% | 30.073,00 |
| 30.08.2024 | 11,05 | 11,25 | 10,86 | 11,25 | 2,18% | 43.042,00 |
| 29.08.2024 | 11,02 | 11,18 | 10,98 | 11,01 | 0,09% | 55.009,00 |
| 28.08.2024 | 11,24 | 11,29 | 10,97 | 11,00 | -2,14% | 53.250,00 |
| 27.08.2024 | 11,19 | 11,38 | 11,16 | 11,24 | 0,09% | 137.923,00 |
| 26.08.2024 | 11,38 | 11,46 | 11,00 | 11,23 | -0,56% | 36.709,00 |
| 23.08.2024 | 11,22 | 11,61 | 11,22 | 11,29 | 1,65% | 42.437,00 |
| 22.08.2024 | 11,16 | 11,20 | 10,97 | 11,11 | -1,16% | 23.528,00 |
| 21.08.2024 | 11,32 | 11,33 | 11,14 | 11,24 | -0,20% | 17.918,00 |
| 20.08.2024 | 11,30 | 11,49 | 11,23 | 11,26 | -0,25% | 27.122,00 |
| 19.08.2024 | 11,66 | 11,66 | 11,20 | 11,29 | -2,42% | 9.297,00 |
| 16.08.2024 | 11,63 | 11,82 | 11,51 | 11,57 | 1,14% | 94.711,00 |
| 15.08.2024 | 11,42 | 11,63 | 11,27 | 11,44 | 2,05% | 117.188,00 |
| 14.08.2024 | 11,18 | 11,41 | 11,07 | 11,21 | 0,78% | 51.810,00 |
| 13.08.2024 | 10,65 | 11,50 | 10,59 | 11,12 | 5,83% | 53.860,00 |
| 12.08.2024 | 11,48 | 11,55 | 10,50 | 10,51 | -8,61% | 59.265,00 |
| 09.08.2024 | 11,28 | 11,58 | 11,12 | 11,50 | 1,95% | 27.848,00 |
| 08.08.2024 | 11,00 | 11,36 | 10,82 | 11,28 | -3,42% | 83.079,00 |
| 07.08.2024 | 11,62 | 11,70 | 11,47 | 11,68 | -0,09% | 34.279,00 |
| 06.08.2024 | 11,13 | 11,78 | 11,13 | 11,69 | 4,10% | 66.581,00 |
| 05.08.2024 | 10,41 | 11,23 | 10,40 | 11,23 | -0,97% | 41.078,00 |
| 02.08.2024 | 11,62 | 11,64 | 11,28 | 11,34 | -4,79% | 55.806,00 |
| 01.08.2024 | 12,47 | 12,47 | 11,73 | 11,91 | -2,62% | 47.925,00 |
| 31.07.2024 | 12,21 | 12,41 | 12,00 | 12,23 | -0,41% | 38.908,00 |
| 30.07.2024 | 11,93 | 12,34 | 11,93 | 12,28 | 2,59% | 26.206,00 |
| 29.07.2024 | 12,01 | 12,06 | 11,82 | 11,97 | -0,91% | 10.947,00 |
| 26.07.2024 | 11,90 | 12,12 | 11,84 | 12,08 | 2,20% | 38.955,00 |
| 25.07.2024 | 11,62 | 11,89 | 11,62 | 11,82 | 1,81% | 33.967,00 |
| 24.07.2024 | 11,46 | 11,71 | 11,32 | 11,61 | 0,78% | 16.122,00 |
| 23.07.2024 | 11,34 | 11,55 | 11,07 | 11,52 | 1,79% | 40.333,00 |
| 22.07.2024 | 10,85 | 11,37 | 10,80 | 11,32 | 4,50% | 24.501,00 |
| 19.07.2024 | 10,95 | 11,01 | 10,83 | 10,83 | -1,99% | 24.094,00 |
| 18.07.2024 | 11,32 | 11,34 | 10,97 | 11,05 | -2,47% | 31.130,00 |
| 17.07.2024 | 11,39 | 11,49 | 11,07 | 11,33 | -0,26% | 65.615,00 |
| 16.07.2024 | 11,08 | 11,40 | 10,94 | 11,36 | 3,37% | 34.586,00 |