11,920$
-0,25%
Echtzeit-Aktienkurs United Insurance Holdings Corp
Bid:
Ask:
Aktienkurse zur United Insurance Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 11,88 | 11,95 | 11,85 | 11,92 | -0,25% | 1.759,00 |
| 28.11.2025 | 11,97 | 11,98 | 11,90 | 11,95 | -0,21% | 2.951,00 |
| 26.11.2025 | 11,94 | 12,03 | 11,84 | 11,98 | 0,29% | 38.485,00 |
| 25.11.2025 | 11,88 | 12,00 | 11,88 | 11,94 | 0,59% | 9.632,00 |
| 24.11.2025 | 11,67 | 11,87 | 11,57 | 11,87 | 1,50% | 18.207,00 |
| 21.11.2025 | 11,20 | 11,84 | 11,20 | 11,70 | 4,23% | 26.155,00 |
| 20.11.2025 | 11,30 | 11,36 | 11,18 | 11,22 | -1,45% | 6.086,00 |
| 19.11.2025 | 11,64 | 11,64 | 11,36 | 11,39 | -2,11% | 15.215,00 |
| 18.11.2025 | 11,63 | 11,77 | 11,57 | 11,63 | -0,34% | 10.097,00 |
| 17.11.2025 | 11,74 | 11,92 | 11,62 | 11,67 | -0,17% | 10.077,00 |
| 14.11.2025 | 11,94 | 11,94 | 11,65 | 11,69 | -2,26% | 9.317,00 |
| 13.11.2025 | 12,02 | 12,02 | 11,86 | 11,96 | -0,83% | 15.610,00 |
| 12.11.2025 | 12,05 | 12,11 | 11,98 | 12,06 | 0,33% | 16.062,00 |
| 11.11.2025 | 12,12 | 12,12 | 11,95 | 12,02 | 0,46% | 15.150,00 |
| 10.11.2025 | 12,06 | 12,06 | 11,65 | 11,97 | -1,44% | 27.667,00 |
| 07.11.2025 | 12,01 | 12,36 | 12,01 | 12,14 | -0,49% | 29.329,00 |
| 06.11.2025 | 12,49 | 12,74 | 12,03 | 12,20 | -1,45% | 32.836,00 |
| 05.11.2025 | 12,07 | 12,41 | 12,00 | 12,38 | 2,65% | 30.832,00 |
| 04.11.2025 | 11,82 | 12,10 | 11,79 | 12,06 | 2,81% | 27.656,00 |
| 03.11.2025 | 11,69 | 11,86 | 11,57 | 11,73 | -0,93% | 20.282,00 |
| 31.10.2025 | 11,73 | 11,84 | 11,50 | 11,84 | 0,89% | 26.404,00 |
| 30.10.2025 | 11,89 | 12,05 | 11,73 | 11,74 | -1,47% | 16.170,00 |
| 29.10.2025 | 11,65 | 11,91 | 11,57 | 11,91 | 2,32% | 26.663,00 |
| 28.10.2025 | 11,77 | 11,85 | 11,64 | 11,64 | -1,44% | 15.730,00 |
| 27.10.2025 | 11,92 | 11,93 | 11,68 | 11,81 | -0,42% | 14.870,00 |
| 24.10.2025 | 11,84 | 11,90 | 11,78 | 11,86 | -0,08% | 20.023,00 |
| 23.10.2025 | 11,86 | 11,98 | 11,76 | 11,87 | -0,38% | 13.083,00 |
| 22.10.2025 | 11,85 | 11,93 | 11,77 | 11,92 | 0,55% | 21.628,00 |
| 21.10.2025 | 11,73 | 11,89 | 11,67 | 11,85 | 0,44% | 15.079,00 |
| 17.10.2025 | 11,75 | 11,83 | 11,56 | 11,80 | 1,49% | 24.654,00 |
| 16.10.2025 | 12,09 | 12,09 | 11,62 | 11,63 | -4,04% | 16.663,00 |
| 15.10.2025 | 12,17 | 12,23 | 11,95 | 12,12 | -1,50% | 19.190,00 |
| 14.10.2025 | 12,04 | 12,37 | 11,95 | 12,30 | 2,59% | 15.633,00 |
| 13.10.2025 | 11,88 | 11,99 | 11,70 | 11,99 | 1,40% | 18.853,00 |
| 10.10.2025 | 12,08 | 12,08 | 11,75 | 11,83 | -1,87% | 27.061,00 |
| 09.10.2025 | 12,27 | 12,29 | 11,90 | 12,05 | -2,03% | 9.743,00 |
| 08.10.2025 | 12,17 | 12,40 | 12,17 | 12,30 | 1,57% | 12.636,00 |
| 07.10.2025 | 11,90 | 12,17 | 11,90 | 12,11 | 2,19% | 16.062,00 |
| 06.10.2025 | 11,73 | 11,90 | 11,73 | 11,85 | 1,46% | 13.159,00 |
| 03.10.2025 | 11,51 | 11,68 | 11,34 | 11,68 | 2,46% | 23.772,00 |
| 02.10.2025 | 11,16 | 11,40 | 11,11 | 11,40 | 2,15% | 38.848,00 |
| 01.10.2025 | 11,16 | 11,44 | 11,16 | 11,16 | -1,85% | 42.022,00 |
| 30.09.2025 | 11,31 | 11,38 | 11,23 | 11,37 | 1,07% | 20.969,00 |
| 29.09.2025 | 11,43 | 11,53 | 11,25 | 11,25 | -2,77% | 22.560,00 |
| 26.09.2025 | 11,18 | 11,60 | 11,18 | 11,57 | 2,27% | 14.660,00 |
| 25.09.2025 | 11,30 | 11,35 | 11,05 | 11,31 | 0,16% | 36.266,00 |
| 24.09.2025 | 11,31 | 11,34 | 11,18 | 11,30 | 1,12% | 22.241,00 |
| 23.09.2025 | 11,44 | 11,44 | 11,15 | 11,17 | -2,36% | 17.155,00 |
| 22.09.2025 | 11,26 | 11,54 | 11,16 | 11,44 | 2,33% | 17.454,00 |
| 19.09.2025 | 11,25 | 11,30 | 11,12 | 11,18 | 0,45% | 35.189,00 |
| 18.09.2025 | 11,12 | 11,24 | 11,03 | 11,13 | -0,09% | 45.689,00 |
| 17.09.2025 | 10,98 | 11,27 | 10,98 | 11,14 | 2,11% | 42.816,00 |
| 16.09.2025 | 10,81 | 10,91 | 10,72 | 10,91 | 0,18% | 16.625,00 |
| 15.09.2025 | 11,08 | 11,16 | 10,84 | 10,89 | -1,54% | 26.017,00 |
| 12.09.2025 | 10,97 | 11,07 | 10,92 | 11,06 | 0,27% | 32.552,00 |
| 11.09.2025 | 10,84 | 11,03 | 10,84 | 11,03 | 2,22% | 49.257,00 |
| 10.09.2025 | 10,98 | 11,02 | 10,78 | 10,79 | -2,44% | 29.516,00 |
| 09.09.2025 | 11,23 | 11,23 | 10,98 | 11,06 | -1,86% | 34.801,00 |
| 08.09.2025 | 11,33 | 11,49 | 11,18 | 11,27 | -0,88% | 15.830,00 |
| 05.09.2025 | 11,66 | 11,72 | 11,36 | 11,37 | -2,46% | 45.823,00 |
| 04.09.2025 | 11,27 | 11,66 | 11,24 | 11,66 | 4,17% | 49.417,00 |
| 03.09.2025 | 11,34 | 11,38 | 11,09 | 11,19 | -1,32% | 18.775,00 |
| 02.09.2025 | 11,01 | 11,37 | 11,01 | 11,34 | 2,72% | 56.810,00 |
| 29.08.2025 | 10,88 | 11,08 | 10,83 | 11,04 | 1,66% | 31.375,00 |
| 28.08.2025 | 10,67 | 10,92 | 10,58 | 10,86 | 1,47% | 47.576,00 |
| 27.08.2025 | 10,57 | 10,74 | 10,57 | 10,70 | 2,06% | 35.231,00 |
| 26.08.2025 | 10,41 | 10,55 | 10,34 | 10,49 | -0,12% | 27.600,00 |
| 25.08.2025 | 10,76 | 10,79 | 10,39 | 10,50 | -3,23% | 14.973,00 |
| 22.08.2025 | 10,92 | 11,00 | 10,85 | 10,85 | -0,50% | 43.378,00 |
| 21.08.2025 | 10,97 | 11,19 | 10,87 | 10,91 | -1,22% | 35.873,00 |
| 20.08.2025 | 11,04 | 11,22 | 11,04 | 11,04 | 1,05% | 60.541,00 |
| 19.08.2025 | 10,66 | 10,94 | 10,63 | 10,93 | 2,49% | 37.922,00 |
| 18.08.2025 | 10,84 | 10,87 | 10,64 | 10,66 | -2,20% | 15.701,00 |
| 15.08.2025 | 10,90 | 11,02 | 10,90 | 10,90 | -1,45% | 26.601,00 |
| 14.08.2025 | 10,89 | 11,11 | 10,85 | 11,06 | 1,56% | 29.785,00 |
| 13.08.2025 | 10,72 | 10,90 | 10,72 | 10,89 | 1,87% | 59.848,00 |
| 12.08.2025 | 10,70 | 10,73 | 10,46 | 10,69 | -0,47% | 44.458,00 |
| 11.08.2025 | 10,08 | 10,75 | 10,04 | 10,74 | 4,99% | 28.723,00 |
| 08.08.2025 | 10,77 | 10,78 | 10,19 | 10,23 | -4,62% | 55.741,00 |
| 07.08.2025 | 10,76 | 10,88 | 10,02 | 10,73 | 5,35% | 105.856,00 |
| 06.08.2025 | 10,26 | 10,30 | 10,00 | 10,18 | -0,68% | 109.587,00 |
| 05.08.2025 | 10,37 | 10,41 | 10,22 | 10,25 | -0,29% | 12.992,00 |
| 04.08.2025 | 10,15 | 10,28 | 10,15 | 10,28 | 1,53% | 21.199,00 |
| 01.08.2025 | 10,36 | 10,36 | 9,98 | 10,13 | -2,64% | 55.152,00 |
| 31.07.2025 | 10,35 | 10,52 | 10,27 | 10,40 | 0,58% | 37.841,00 |
| 30.07.2025 | 10,49 | 10,55 | 10,32 | 10,34 | -1,59% | 46.550,00 |
| 29.07.2025 | 10,55 | 10,65 | 10,47 | 10,51 | 0,79% | 41.525,00 |
| 28.07.2025 | 10,64 | 10,64 | 10,31 | 10,43 | -1,97% | 16.955,00 |
| 25.07.2025 | 10,71 | 10,82 | 10,62 | 10,64 | -0,33% | 23.151,00 |
| 24.07.2025 | 10,86 | 10,86 | 10,67 | 10,67 | -2,27% | 34.651,00 |
| 23.07.2025 | 10,87 | 10,93 | 10,70 | 10,92 | 0,07% | 39.197,00 |
| 22.07.2025 | 10,73 | 10,97 | 10,73 | 10,91 | 2,35% | 47.582,00 |
| 21.07.2025 | 10,74 | 10,80 | 10,66 | 10,66 | -1,30% | 9.396,00 |
| 18.07.2025 | 10,91 | 10,94 | 10,79 | 10,80 | -0,96% | 19.269,00 |
| 17.07.2025 | 10,88 | 10,94 | 10,72 | 10,91 | 0,41% | 36.934,00 |
| 16.07.2025 | 10,74 | 10,86 | 10,71 | 10,86 | 0,84% | 29.977,00 |
| 15.07.2025 | 10,88 | 10,95 | 10,72 | 10,77 | -0,28% | 27.675,00 |
| 14.07.2025 | 10,81 | 10,84 | 10,67 | 10,80 | 0,47% | 17.033,00 |
| 11.07.2025 | 10,84 | 10,99 | 10,75 | 10,75 | -1,01% | 30.905,00 |
| 10.07.2025 | 10,89 | 10,98 | 10,85 | 10,86 | -1,27% | 26.093,00 |