7,954$
-5,08%
Echtzeit-Aktienkurs United Security Bancshares
Bid:
Ask:
Aktienkurse zur United Security Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,29 | 8,30 | 7,85 | 7,95 | -5,08% | 20.114,00 |
| 03.04.2025 | 8,82 | 8,92 | 8,37 | 8,38 | -7,61% | 57.031,00 |
| 02.04.2025 | 9,10 | 9,11 | 8,80 | 9,07 | 2,02% | 47.088,00 |
| 01.04.2025 | 8,89 | 9,02 | 8,85 | 8,89 | -0,56% | 33.547,00 |
| 31.03.2025 | 9,07 | 9,22 | 8,90 | 8,94 | -1,43% | 26.508,00 |
| 28.03.2025 | 9,10 | 9,11 | 8,98 | 9,07 | -0,77% | 18.128,00 |
| 27.03.2025 | 8,96 | 9,15 | 8,95 | 9,14 | 1,90% | 29.175,00 |
| 26.03.2025 | 9,00 | 9,18 | 8,97 | 8,97 | -0,22% | 14.956,00 |
| 25.03.2025 | 9,14 | 9,19 | 8,99 | 8,99 | -1,21% | 24.492,00 |
| 24.03.2025 | 8,96 | 9,23 | 8,96 | 9,10 | 1,68% | 17.732,00 |
| 21.03.2025 | 9,00 | 9,16 | 8,94 | 8,95 | -1,00% | 22.329,00 |
| 20.03.2025 | 9,10 | 9,23 | 9,04 | 9,04 | -1,31% | 23.331,00 |
| 19.03.2025 | 9,19 | 9,23 | 9,15 | 9,16 | -0,11% | 26.860,00 |
| 18.03.2025 | 9,24 | 9,26 | 9,10 | 9,17 | -0,43% | 24.893,00 |
| 17.03.2025 | 9,15 | 9,23 | 9,15 | 9,21 | 0,33% | 21.253,00 |
| 14.03.2025 | 9,10 | 9,23 | 9,10 | 9,18 | 0,99% | 19.430,00 |
| 13.03.2025 | 9,00 | 9,21 | 8,95 | 9,09 | 0,78% | 21.307,00 |
| 12.03.2025 | 8,82 | 9,09 | 8,76 | 9,02 | 2,44% | 38.156,00 |
| 11.03.2025 | 8,87 | 8,90 | 8,81 | 8,81 | -0,28% | 23.628,00 |
| 10.03.2025 | 9,30 | 9,30 | 8,82 | 8,83 | -4,33% | 39.162,00 |
| 07.03.2025 | 9,31 | 9,45 | 9,16 | 9,23 | -1,39% | 16.854,00 |
| 06.03.2025 | 9,35 | 9,40 | 9,26 | 9,36 | -1,16% | 23.159,00 |
| 05.03.2025 | 9,36 | 9,57 | 9,34 | 9,47 | 0,42% | 18.768,00 |
| 04.03.2025 | 9,53 | 9,53 | 9,43 | 9,43 | -2,28% | 23.279,00 |
| 03.03.2025 | 9,71 | 9,75 | 9,59 | 9,65 | -0,82% | 13.541,00 |
| 28.02.2025 | 9,99 | 9,99 | 9,72 | 9,73 | -0,15% | 14.580,00 |
| 27.02.2025 | 9,74 | 9,79 | 9,72 | 9,75 | -0,05% | 12.670,00 |
| 26.02.2025 | 9,67 | 9,83 | 9,55 | 9,75 | 0,52% | 33.849,00 |
| 25.02.2025 | 9,76 | 9,80 | 9,70 | 9,70 | -0,61% | 18.427,00 |
| 24.02.2025 | 9,85 | 9,96 | 9,75 | 9,76 | -1,01% | 21.876,00 |
| 21.02.2025 | 10,06 | 10,08 | 9,85 | 9,86 | -1,99% | 29.671,00 |
| 20.02.2025 | 10,12 | 10,12 | 10,01 | 10,06 | -0,69% | 12.140,00 |
| 19.02.2025 | 10,16 | 10,17 | 10,10 | 10,13 | 0,00% | 16.622,00 |
| 18.02.2025 | 10,10 | 10,15 | 10,08 | 10,13 | 0,00% | 14.063,00 |
| 14.02.2025 | 10,08 | 10,15 | 10,08 | 10,13 | 0,60% | 24.228,00 |
| 13.02.2025 | 9,91 | 10,07 | 9,87 | 10,07 | 1,31% | 19.161,00 |
| 12.02.2025 | 9,94 | 9,98 | 9,89 | 9,94 | -0,20% | 20.786,00 |
| 11.02.2025 | 9,81 | 10,06 | 9,81 | 9,96 | 1,32% | 33.119,00 |
| 10.02.2025 | 9,74 | 9,91 | 9,70 | 9,83 | 1,03% | 24.510,00 |
| 07.02.2025 | 9,68 | 9,75 | 9,53 | 9,73 | 0,52% | 30.681,00 |
| 06.02.2025 | 9,58 | 9,69 | 9,57 | 9,68 | 1,04% | 19.248,00 |
| 05.02.2025 | 9,46 | 9,68 | 9,46 | 9,58 | 0,84% | 23.955,00 |
| 04.02.2025 | 9,38 | 9,55 | 9,38 | 9,50 | 0,96% | 24.602,00 |
| 03.02.2025 | 9,43 | 9,55 | 9,29 | 9,41 | -1,67% | 51.857,00 |
| 31.01.2025 | 9,56 | 9,76 | 9,44 | 9,57 | -0,21% | 49.139,00 |
| 30.01.2025 | 9,58 | 9,76 | 9,54 | 9,59 | -0,62% | 34.858,00 |
| 29.01.2025 | 9,60 | 9,78 | 9,48 | 9,65 | 0,00% | 47.123,00 |
| 28.01.2025 | 9,95 | 9,98 | 9,65 | 9,65 | -3,31% | 30.820,00 |
| 27.01.2025 | 9,92 | 10,14 | 9,92 | 9,98 | -0,60% | 26.299,00 |
| 24.01.2025 | 10,00 | 10,13 | 9,81 | 10,04 | 0,20% | 31.142,00 |
| 23.01.2025 | 9,95 | 10,02 | 9,95 | 10,02 | 1,11% | 20.822,00 |
| 22.01.2025 | 9,99 | 10,09 | 9,76 | 9,91 | -0,30% | 31.038,00 |
| 21.01.2025 | 9,99 | 10,13 | 9,94 | 9,94 | -0,20% | 33.617,00 |
| 17.01.2025 | 9,94 | 10,04 | 9,94 | 9,96 | 0,71% | 63.119,00 |
| 16.01.2025 | 9,78 | 9,89 | 9,77 | 9,89 | 1,44% | 37.951,00 |
| 15.01.2025 | 9,50 | 9,89 | 9,50 | 9,75 | 3,17% | 37.403,00 |
| 14.01.2025 | 9,45 | 9,52 | 9,27 | 9,45 | 0,96% | 25.530,00 |
| 13.01.2025 | 9,45 | 9,57 | 9,36 | 9,36 | -1,68% | 16.756,00 |
| 10.01.2025 | 9,71 | 9,77 | 9,52 | 9,52 | -3,15% | 19.845,00 |
| 08.01.2025 | 9,90 | 9,90 | 9,78 | 9,83 | -0,20% | 9.431,00 |
| 07.01.2025 | 9,98 | 10,01 | 9,85 | 9,85 | -1,30% | 9.921,00 |
| 06.01.2025 | 9,97 | 10,06 | 9,86 | 9,98 | 1,32% | 33.199,00 |
| 03.01.2025 | 9,82 | 9,98 | 9,77 | 9,85 | 0,20% | 35.716,00 |
| 02.01.2025 | 9,98 | 10,08 | 9,80 | 9,83 | -2,67% | 22.372,00 |
| 31.12.2024 | 10,09 | 10,22 | 10,09 | 10,10 | 0,20% | 17.320,00 |
| 30.12.2024 | 10,05 | 10,15 | 9,99 | 10,08 | -0,20% | 15.155,00 |
| 27.12.2024 | 10,15 | 10,24 | 9,99 | 10,10 | -0,88% | 15.192,00 |
| 26.12.2024 | 10,18 | 10,24 | 10,02 | 10,19 | 0,20% | 11.753,00 |
| 24.12.2024 | 10,16 | 10,24 | 10,10 | 10,17 | 0,20% | 4.313,00 |
| 23.12.2024 | 10,26 | 10,29 | 10,14 | 10,15 | -1,07% | 18.560,00 |
| 20.12.2024 | 10,02 | 10,26 | 10,00 | 10,26 | 2,81% | 39.006,00 |
| 19.12.2024 | 10,06 | 10,34 | 9,74 | 9,98 | -0,20% | 34.337,00 |
| 18.12.2024 | 10,27 | 10,34 | 9,86 | 10,00 | -2,53% | 33.696,00 |
| 17.12.2024 | 10,27 | 10,38 | 10,23 | 10,26 | 0,10% | 26.445,00 |
| 16.12.2024 | 10,35 | 10,35 | 10,24 | 10,25 | -0,58% | 27.565,00 |
| 13.12.2024 | 10,30 | 10,47 | 10,27 | 10,31 | 0,10% | 21.218,00 |
| 12.12.2024 | 10,17 | 10,43 | 10,17 | 10,30 | 1,28% | 29.405,00 |
| 11.12.2024 | 10,20 | 10,28 | 10,16 | 10,17 | 0,10% | 26.105,00 |
| 10.12.2024 | 10,20 | 10,20 | 10,13 | 10,16 | 0,49% | 52.831,00 |
| 09.12.2024 | 10,10 | 10,49 | 10,10 | 10,11 | 1,00% | 35.677,00 |
| 06.12.2024 | 9,80 | 10,01 | 9,80 | 10,01 | 2,14% | 21.835,00 |
| 05.12.2024 | 9,83 | 10,00 | 9,70 | 9,80 | -0,31% | 22.767,00 |
| 04.12.2024 | 9,79 | 9,84 | 9,79 | 9,83 | 0,51% | 9.288,00 |
| 03.12.2024 | 9,89 | 9,89 | 9,75 | 9,78 | -0,61% | 19.874,00 |
| 02.12.2024 | 9,86 | 9,90 | 9,72 | 9,84 | 0,10% | 12.997,00 |
| 29.11.2024 | 9,85 | 9,86 | 9,77 | 9,83 | 0,61% | 8.137,00 |
| 27.11.2024 | 9,80 | 9,85 | 9,77 | 9,77 | -0,31% | 9.693,00 |
| 26.11.2024 | 9,60 | 9,86 | 9,60 | 9,80 | 1,03% | 17.805,00 |
| 25.11.2024 | 9,65 | 9,83 | 9,65 | 9,70 | 0,31% | 24.815,00 |
| 22.11.2024 | 9,72 | 9,77 | 9,54 | 9,67 | 1,90% | 25.465,00 |
| 21.11.2024 | 9,60 | 9,69 | 9,48 | 9,49 | 0,11% | 3.197,00 |
| 20.11.2024 | 9,42 | 9,50 | 9,25 | 9,48 | 0,32% | 22.647,00 |
| 19.11.2024 | 9,39 | 9,48 | 9,29 | 9,45 | 0,96% | 22.106,00 |
| 18.11.2024 | 9,54 | 9,69 | 9,25 | 9,36 | -1,78% | 22.116,00 |
| 15.11.2024 | 9,49 | 9,60 | 9,32 | 9,53 | 0,95% | 23.435,00 |
| 14.11.2024 | 9,51 | 9,51 | 9,28 | 9,44 | 0,00% | 19.307,00 |
| 13.11.2024 | 9,40 | 9,48 | 9,30 | 9,44 | 1,51% | 31.088,00 |
| 12.11.2024 | 9,28 | 9,36 | 9,22 | 9,30 | 0,70% | 28.893,00 |
| 11.11.2024 | 9,10 | 9,41 | 9,10 | 9,24 | 1,82% | 29.331,00 |
| 08.11.2024 | 8,91 | 9,10 | 8,91 | 9,07 | 0,67% | 40.787,00 |