11,520$
-0,99%
Echtzeit-Aktienkurs United Insurance Holdings Corp
Bid:
Ask:
Aktienkurse zur United Insurance Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,55 | 11,60 | 11,24 | 11,52 | -0,99% | 86.941,00 |
| 06.03.2026 | 11,60 | 11,67 | 11,42 | 11,64 | 0,22% | 80.528,00 |
| 05.03.2026 | 11,61 | 11,71 | 11,49 | 11,61 | -0,68% | 55.304,00 |
| 04.03.2026 | 11,62 | 11,71 | 11,40 | 11,69 | 0,78% | 49.474,00 |
| 03.03.2026 | 11,49 | 11,66 | 11,37 | 11,60 | 0,69% | 200.979,00 |
| 02.03.2026 | 11,39 | 11,57 | 11,34 | 11,52 | 1,14% | 33.945,00 |
| 27.02.2026 | 11,27 | 11,42 | 11,10 | 11,39 | 0,09% | 82.913,00 |
| 26.02.2026 | 11,30 | 11,55 | 11,28 | 11,38 | 0,80% | 38.957,00 |
| 25.02.2026 | 11,21 | 11,32 | 10,83 | 11,29 | 2,13% | 50.442,00 |
| 24.02.2026 | 10,70 | 11,07 | 10,68 | 11,06 | 3,80% | 137.744,00 |
| 23.02.2026 | 10,96 | 11,14 | 10,52 | 10,65 | -2,25% | 57.535,00 |
| 20.02.2026 | 11,47 | 11,47 | 10,31 | 10,90 | -2,29% | 77.782,00 |
| 19.02.2026 | 10,85 | 11,32 | 10,85 | 11,15 | 1,18% | 179.438,00 |
| 18.02.2026 | 11,31 | 11,31 | 10,96 | 11,02 | -2,30% | 86.395,00 |
| 17.02.2026 | 11,23 | 11,44 | 11,12 | 11,28 | 1,81% | 79.130,00 |
| 13.02.2026 | 11,10 | 11,12 | 10,85 | 11,08 | 0,18% | 56.075,00 |
| 12.02.2026 | 11,10 | 11,14 | 11,01 | 11,06 | -0,09% | 116.180,00 |
| 11.02.2026 | 11,20 | 11,20 | 10,98 | 11,07 | -0,63% | 75.969,00 |
| 10.02.2026 | 11,17 | 11,22 | 11,02 | 11,14 | 1,41% | 117.970,00 |
| 09.02.2026 | 11,30 | 11,33 | 10,94 | 10,99 | -2,87% | 67.567,00 |
| 06.02.2026 | 11,27 | 11,37 | 11,27 | 11,31 | 0,35% | 47.375,00 |
| 05.02.2026 | 11,25 | 11,36 | 11,18 | 11,27 | 0,99% | 210.998,00 |
| 04.02.2026 | 11,19 | 11,26 | 11,13 | 11,16 | 0,88% | 81.092,00 |
| 03.02.2026 | 11,17 | 11,34 | 11,01 | 11,06 | -1,31% | 56.621,00 |
| 02.02.2026 | 11,11 | 11,28 | 11,11 | 11,21 | 1,45% | 42.313,00 |
| 30.01.2026 | 11,01 | 11,09 | 10,94 | 11,05 | 0,73% | 49.543,00 |
| 29.01.2026 | 10,96 | 11,04 | 10,84 | 10,97 | 1,48% | 84.426,00 |
| 28.01.2026 | 10,84 | 10,94 | 10,79 | 10,81 | -0,46% | 47.928,00 |
| 27.01.2026 | 11,03 | 11,03 | 10,77 | 10,86 | -1,54% | 20.470,00 |
| 26.01.2026 | 11,16 | 11,17 | 10,95 | 11,03 | -0,45% | 16.328,00 |
| 23.01.2026 | 11,28 | 11,28 | 10,95 | 11,08 | -0,72% | 23.111,00 |
| 22.01.2026 | 11,17 | 11,28 | 11,09 | 11,16 | -0,62% | 36.214,00 |
| 21.01.2026 | 11,15 | 11,36 | 11,08 | 11,23 | 1,72% | 33.127,00 |
| 20.01.2026 | 11,06 | 11,16 | 11,02 | 11,04 | -0,36% | 37.659,00 |
| 16.01.2026 | 11,17 | 11,27 | 11,02 | 11,08 | -1,60% | 27.937,00 |
| 15.01.2026 | 11,32 | 11,46 | 11,23 | 11,26 | -0,27% | 24.851,00 |
| 14.01.2026 | 10,98 | 11,33 | 10,94 | 11,29 | 1,90% | 26.714,00 |
| 13.01.2026 | 11,24 | 11,27 | 11,00 | 11,08 | -1,77% | 23.661,00 |
| 12.01.2026 | 11,27 | 11,32 | 11,21 | 11,28 | -0,53% | 14.986,00 |
| 09.01.2026 | 11,69 | 11,79 | 11,23 | 11,34 | -3,32% | 40.957,00 |
| 08.01.2026 | 11,24 | 11,81 | 11,24 | 11,73 | 3,53% | 63.732,00 |
| 07.01.2026 | 11,20 | 11,33 | 11,15 | 11,33 | 1,55% | 19.959,00 |
| 06.01.2026 | 11,29 | 11,31 | 11,13 | 11,16 | -2,30% | 26.825,00 |
| 05.01.2026 | 11,38 | 11,46 | 11,29 | 11,42 | 0,40% | 12.480,00 |
| 02.01.2026 | 11,61 | 11,61 | 11,33 | 11,38 | -10,08% | 25.883,00 |
| 31.12.2025 | 12,56 | 12,80 | 12,50 | 12,65 | 0,56% | 17.204,00 |
| 30.12.2025 | 12,54 | 12,68 | 12,54 | 12,58 | 0,72% | 8.246,00 |
| 29.12.2025 | 12,56 | 12,56 | 12,47 | 12,49 | -0,48% | 7.859,00 |
| 26.12.2025 | 12,69 | 12,69 | 12,46 | 12,55 | -1,14% | 14.290,00 |
| 24.12.2025 | 12,72 | 12,73 | 12,60 | 12,70 | 0,04% | 4.668,00 |
| 23.12.2025 | 12,92 | 12,94 | 12,69 | 12,69 | -1,53% | 12.444,00 |
| 22.12.2025 | 12,86 | 12,97 | 12,85 | 12,89 | 1,15% | 10.581,00 |
| 19.12.2025 | 12,99 | 12,99 | 12,66 | 12,74 | -2,23% | 15.392,00 |
| 18.12.2025 | 12,73 | 13,04 | 12,73 | 13,03 | 2,12% | 25.673,00 |
| 17.12.2025 | 12,72 | 12,81 | 12,70 | 12,76 | -0,47% | 8.354,00 |
| 16.12.2025 | 12,81 | 12,83 | 12,71 | 12,82 | -0,12% | 16.588,00 |
| 15.12.2025 | 12,72 | 12,87 | 12,72 | 12,84 | 1,23% | 19.711,00 |
| 12.12.2025 | 12,65 | 12,70 | 12,54 | 12,68 | -0,01% | 25.507,00 |
| 11.12.2025 | 12,40 | 12,68 | 12,40 | 12,68 | 3,52% | 16.054,00 |
| 10.12.2025 | 12,19 | 12,39 | 12,19 | 12,25 | 0,40% | 21.418,00 |
| 09.12.2025 | 11,97 | 12,20 | 11,96 | 12,20 | 2,26% | 8.978,00 |
| 08.12.2025 | 12,06 | 12,07 | 11,93 | 11,93 | -1,32% | 27.393,00 |
| 05.12.2025 | 12,10 | 12,18 | 12,06 | 12,09 | -1,02% | 7.671,00 |
| 04.12.2025 | 12,31 | 12,31 | 12,14 | 12,22 | -0,57% | 14.421,00 |
| 03.12.2025 | 12,08 | 12,29 | 12,04 | 12,29 | 1,57% | 13.246,00 |
| 02.12.2025 | 11,92 | 12,45 | 11,92 | 12,10 | 1,47% | 21.194,00 |
| 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 |