8,610$
4,49%
Echtzeit-Aktienkurs United Security Bancshares
Bid:
Ask:
Aktienkurse zur United Security Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 7,74 | 7,92 | 7,58 | 7,86 | -1,26% | 32.870,00 |
| 04.04.2025 | 8,04 | 8,29 | 7,88 | 7,96 | -5,01% | 121.830,00 |
| 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 |