11,040$
1,66%
Echtzeit-Aktienkurs United Insurance Holdings Corp
Bid:
Ask:
Aktienkurse zur United Insurance Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 10,95 | 11,04 | 10,94 | 11,00 | -0,27% | 42.003,00 |
| 08.07.2025 | 10,94 | 11,05 | 10,88 | 11,03 | 1,01% | 32.243,00 |
| 07.07.2025 | 11,02 | 11,14 | 10,90 | 10,92 | -1,00% | 25.789,00 |
| 03.07.2025 | 10,88 | 11,10 | 10,88 | 11,03 | 1,57% | 16.918,00 |
| 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 |