11,170$
0,45%
Echtzeit-Aktienkurs United Insurance Holdings Corp
Bid:
Ask:
Aktienkurse zur United Insurance Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,10 | 11,18 | 11,03 | 11,18 | 0,54% | 5.168,00 |
| 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 |
| 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 |