9,520$
0,53%
Echtzeit-Aktienkurs United Security Bancshares
Bid:
Ask:
Aktienkurse zur United Security Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 9,54 | 9,54 | 9,47 | 9,52 | 0,53% | 7.869,00 |
| 28.08.2025 | 9,52 | 9,52 | 9,43 | 9,47 | -0,21% | 10.774,00 |
| 27.08.2025 | 9,25 | 9,50 | 9,23 | 9,49 | 2,15% | 18.487,00 |
| 26.08.2025 | 9,29 | 9,36 | 9,24 | 9,29 | 0,98% | 14.733,00 |
| 25.08.2025 | 9,30 | 9,36 | 9,18 | 9,20 | -1,08% | 15.382,00 |
| 22.08.2025 | 8,93 | 9,40 | 8,93 | 9,30 | 4,49% | 41.592,00 |
| 21.08.2025 | 8,98 | 8,98 | 8,87 | 8,90 | -0,34% | 11.245,00 |
| 20.08.2025 | 8,88 | 8,93 | 8,82 | 8,93 | 0,56% | 26.712,00 |
| 19.08.2025 | 8,96 | 8,96 | 8,88 | 8,88 | -0,11% | 17.970,00 |
| 18.08.2025 | 8,89 | 8,95 | 8,77 | 8,89 | -0,56% | 14.454,00 |
| 15.08.2025 | 9,09 | 9,09 | 8,90 | 8,94 | -1,11% | 15.447,00 |
| 14.08.2025 | 9,10 | 9,17 | 9,00 | 9,04 | -1,63% | 25.486,00 |
| 13.08.2025 | 9,15 | 9,24 | 9,14 | 9,19 | 1,66% | 21.142,00 |
| 12.08.2025 | 8,89 | 9,18 | 8,89 | 9,04 | 3,43% | 40.399,00 |
| 11.08.2025 | 8,79 | 8,84 | 8,64 | 8,74 | -0,46% | 21.747,00 |
| 08.08.2025 | 8,73 | 8,87 | 8,70 | 8,78 | 2,21% | 18.268,00 |
| 07.08.2025 | 8,33 | 8,66 | 8,31 | 8,59 | 3,62% | 95.327,00 |
| 06.08.2025 | 8,32 | 8,58 | 8,28 | 8,29 | -0,84% | 9.375,00 |
| 05.08.2025 | 8,42 | 8,48 | 8,34 | 8,36 | -1,07% | 24.079,00 |
| 04.08.2025 | 8,33 | 8,52 | 8,33 | 8,45 | 1,32% | 16.423,00 |
| 01.08.2025 | 8,40 | 8,47 | 8,30 | 8,34 | -2,46% | 24.148,00 |
| 31.07.2025 | 8,69 | 8,93 | 8,55 | 8,55 | -1,95% | 35.634,00 |
| 30.07.2025 | 8,98 | 9,00 | 8,66 | 8,72 | -1,91% | 22.436,00 |
| 29.07.2025 | 8,89 | 8,91 | 8,79 | 8,89 | 1,14% | 21.497,00 |
| 28.07.2025 | 8,78 | 8,87 | 8,68 | 8,79 | 0,34% | 23.125,00 |
| 25.07.2025 | 8,79 | 8,79 | 8,63 | 8,76 | 0,00% | 15.887,00 |
| 24.07.2025 | 8,89 | 8,89 | 8,70 | 8,76 | -1,68% | 17.980,00 |
| 23.07.2025 | 8,91 | 8,93 | 8,82 | 8,91 | 0,11% | 14.661,00 |
| 22.07.2025 | 8,65 | 9,00 | 8,60 | 8,90 | 3,49% | 57.800,00 |
| 21.07.2025 | 8,69 | 8,88 | 8,53 | 8,60 | 0,00% | 58.076,00 |
| 18.07.2025 | 8,80 | 8,80 | 8,55 | 8,60 | -1,38% | 28.418,00 |
| 17.07.2025 | 8,61 | 8,72 | 8,56 | 8,72 | 1,40% | 32.196,00 |
| 16.07.2025 | 8,63 | 8,64 | 8,46 | 8,60 | 0,35% | 18.913,00 |
| 15.07.2025 | 8,90 | 8,96 | 8,57 | 8,57 | -3,38% | 29.791,00 |
| 14.07.2025 | 8,75 | 8,89 | 8,70 | 8,87 | 1,26% | 14.147,00 |
| 11.07.2025 | 8,81 | 8,94 | 8,75 | 8,76 | -2,01% | 14.849,00 |
| 10.07.2025 | 8,95 | 8,95 | 8,85 | 8,94 | 0,45% | 22.278,00 |
| 09.07.2025 | 9,01 | 9,03 | 8,83 | 8,90 | -0,56% | 15.143,00 |
| 08.07.2025 | 8,92 | 9,07 | 8,92 | 8,95 | 0,79% | 26.076,00 |
| 07.07.2025 | 9,00 | 9,20 | 8,82 | 8,88 | -4,31% | 46.604,00 |
| 03.07.2025 | 9,07 | 9,28 | 9,07 | 9,28 | 2,20% | 27.325,00 |
| 02.07.2025 | 9,16 | 9,21 | 8,92 | 9,08 | 0,61% | 47.549,00 |
| 01.07.2025 | 8,61 | 9,09 | 8,61 | 9,03 | 4,34% | 62.048,00 |
| 30.06.2025 | 8,63 | 8,71 | 8,49 | 8,65 | 0,70% | 86.460,00 |
| 27.06.2025 | 8,36 | 8,80 | 8,36 | 8,59 | 2,44% | 1.614.016,00 |
| 26.06.2025 | 8,51 | 8,60 | 8,28 | 8,39 | 1,27% | 45.422,00 |
| 25.06.2025 | 8,38 | 8,52 | 8,21 | 8,28 | -1,78% | 48.661,00 |
| 24.06.2025 | 8,50 | 8,50 | 8,30 | 8,43 | 1,57% | 46.372,00 |
| 23.06.2025 | 8,31 | 8,55 | 8,08 | 8,30 | -0,60% | 80.333,00 |
| 20.06.2025 | 8,35 | 8,44 | 8,25 | 8,35 | 0,48% | 20.058,00 |
| 18.06.2025 | 8,06 | 8,36 | 8,06 | 8,31 | 2,72% | 29.573,00 |
| 17.06.2025 | 8,15 | 8,26 | 8,04 | 8,09 | -1,70% | 20.489,00 |
| 16.06.2025 | 8,38 | 8,74 | 8,21 | 8,23 | -1,67% | 21.092,00 |
| 13.06.2025 | 8,59 | 8,69 | 8,35 | 8,37 | -3,46% | 14.345,00 |
| 12.06.2025 | 8,60 | 8,67 | 8,49 | 8,67 | 0,46% | 22.641,00 |
| 11.06.2025 | 8,55 | 8,69 | 8,54 | 8,63 | 0,82% | 22.402,00 |
| 10.06.2025 | 8,60 | 8,68 | 8,56 | 8,56 | 0,82% | 19.459,00 |
| 09.06.2025 | 8,63 | 8,71 | 8,49 | 8,49 | -1,51% | 24.505,00 |
| 06.06.2025 | 8,54 | 8,68 | 8,40 | 8,62 | 4,61% | 29.499,00 |
| 05.06.2025 | 8,35 | 8,41 | 8,24 | 8,24 | -1,55% | 16.513,00 |
| 04.06.2025 | 8,48 | 8,48 | 8,29 | 8,37 | -0,95% | 16.750,00 |
| 03.06.2025 | 8,45 | 8,59 | 8,43 | 8,45 | -0,12% | 18.060,00 |
| 02.06.2025 | 8,60 | 8,67 | 8,43 | 8,46 | -2,08% | 22.001,00 |
| 30.05.2025 | 8,70 | 8,70 | 8,57 | 8,64 | -0,58% | 10.896,00 |
| 29.05.2025 | 8,54 | 8,69 | 8,49 | 8,69 | 2,96% | 18.158,00 |
| 28.05.2025 | 8,55 | 8,61 | 8,44 | 8,44 | -1,75% | 26.835,00 |
| 27.05.2025 | 8,84 | 8,84 | 8,59 | 8,59 | -1,38% | 37.091,00 |
| 23.05.2025 | 8,81 | 8,84 | 8,66 | 8,71 | -0,91% | 19.111,00 |
| 22.05.2025 | 9,00 | 9,00 | 8,77 | 8,79 | -0,90% | 33.397,00 |
| 21.05.2025 | 8,85 | 8,92 | 8,75 | 8,87 | -0,34% | 26.993,00 |
| 20.05.2025 | 8,95 | 9,23 | 8,84 | 8,90 | -0,89% | 22.477,00 |
| 19.05.2025 | 8,80 | 9,22 | 8,80 | 8,98 | 0,34% | 15.525,00 |
| 16.05.2025 | 9,05 | 9,25 | 8,95 | 8,95 | -0,89% | 34.096,00 |
| 15.05.2025 | 9,01 | 9,28 | 8,81 | 9,03 | -0,66% | 45.166,00 |
| 14.05.2025 | 9,00 | 9,50 | 9,00 | 9,09 | 0,11% | 23.033,00 |
| 13.05.2025 | 9,25 | 9,25 | 9,01 | 9,08 | -1,20% | 17.881,00 |
| 12.05.2025 | 9,22 | 9,50 | 9,19 | 9,19 | 1,43% | 18.584,00 |
| 09.05.2025 | 9,15 | 9,15 | 9,03 | 9,06 | -0,98% | 11.962,00 |
| 08.05.2025 | 9,00 | 9,25 | 8,95 | 9,15 | 1,89% | 18.105,00 |
| 07.05.2025 | 9,22 | 9,22 | 8,96 | 8,98 | -0,77% | 16.565,00 |
| 06.05.2025 | 9,33 | 9,40 | 9,05 | 9,05 | -2,37% | 19.028,00 |
| 05.05.2025 | 9,31 | 9,56 | 9,27 | 9,27 | -0,75% | 20.244,00 |
| 02.05.2025 | 9,03 | 9,36 | 9,00 | 9,34 | 4,24% | 31.966,00 |
| 01.05.2025 | 8,92 | 9,07 | 8,85 | 8,96 | 0,34% | 28.183,00 |
| 30.04.2025 | 9,13 | 9,13 | 8,88 | 8,93 | -0,78% | 27.536,00 |
| 29.04.2025 | 8,90 | 9,12 | 8,86 | 9,00 | 1,01% | 27.901,00 |
| 28.04.2025 | 8,70 | 8,91 | 8,70 | 8,91 | 2,06% | 16.335,00 |
| 25.04.2025 | 8,74 | 8,79 | 8,64 | 8,73 | -0,34% | 18.765,00 |
| 24.04.2025 | 8,68 | 8,77 | 8,68 | 8,76 | 1,15% | 30.245,00 |
| 23.04.2025 | 8,74 | 8,77 | 8,58 | 8,66 | 1,52% | 36.559,00 |
| 22.04.2025 | 8,15 | 8,68 | 8,15 | 8,53 | 6,49% | 50.192,00 |
| 21.04.2025 | 7,92 | 8,06 | 7,80 | 8,01 | 1,01% | 27.040,00 |
| 17.04.2025 | 7,79 | 7,94 | 7,77 | 7,93 | 1,80% | 50.561,00 |
| 16.04.2025 | 7,80 | 7,88 | 7,70 | 7,79 | 0,52% | 61.609,00 |
| 15.04.2025 | 7,59 | 7,86 | 7,53 | 7,75 | 2,11% | 14.829,00 |
| 14.04.2025 | 7,69 | 7,73 | 7,32 | 7,59 | 0,40% | 36.674,00 |
| 11.04.2025 | 7,61 | 7,68 | 7,44 | 7,56 | -1,18% | 29.486,00 |
| 10.04.2025 | 8,03 | 8,03 | 7,52 | 7,65 | -5,15% | 14.925,00 |
| 09.04.2025 | 7,59 | 8,21 | 7,57 | 8,07 | 5,70% | 45.885,00 |
| 08.04.2025 | 7,98 | 8,39 | 7,52 | 7,63 | -2,93% | 38.999,00 |