28,640$
-2,55%
Echtzeit-Aktienkurs Univest Financial Corp
Bid:
Ask:
Aktienkurse zur Univest Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,05 | 29,05 | 28,62 | 28,64 | -2,55% | 9.034,00 |
| 24.04.2025 | 29,04 | 29,47 | 27,77 | 29,39 | 3,30% | 151.640,00 |
| 23.04.2025 | 28,72 | 29,22 | 28,25 | 28,45 | 1,21% | 123.750,00 |
| 22.04.2025 | 27,47 | 28,27 | 27,23 | 28,11 | 3,69% | 108.354,00 |
| 21.04.2025 | 26,97 | 27,20 | 26,54 | 27,11 | -0,48% | 140.030,00 |
| 17.04.2025 | 26,79 | 27,48 | 26,65 | 27,24 | 1,34% | 156.754,00 |
| 16.04.2025 | 26,98 | 27,25 | 26,15 | 26,88 | 0,94% | 110.981,00 |
| 15.04.2025 | 25,94 | 26,86 | 25,94 | 26,63 | 2,40% | 91.308,00 |
| 14.04.2025 | 25,61 | 26,39 | 25,25 | 26,01 | 2,79% | 257.199,00 |
| 11.04.2025 | 25,60 | 25,60 | 24,73 | 25,30 | -2,09% | 161.761,00 |
| 10.04.2025 | 26,41 | 26,76 | 25,21 | 25,84 | -3,94% | 161.426,00 |
| 09.04.2025 | 25,68 | 27,74 | 25,25 | 26,90 | 3,46% | 180.878,00 |
| 08.04.2025 | 26,85 | 26,93 | 25,59 | 26,00 | 0,41% | 122.050,00 |
| 07.04.2025 | 25,11 | 27,14 | 22,83 | 25,90 | -0,37% | 171.176,00 |
| 04.04.2025 | 25,27 | 26,06 | 25,03 | 25,99 | -1,68% | 149.473,00 |
| 03.04.2025 | 27,96 | 28,10 | 26,40 | 26,44 | -8,97% | 179.793,00 |
| 02.04.2025 | 28,31 | 29,10 | 28,31 | 29,04 | 1,08% | 116.709,00 |
| 01.04.2025 | 28,11 | 28,75 | 28,00 | 28,73 | 1,27% | 104.457,00 |
| 31.03.2025 | 28,27 | 28,86 | 28,10 | 28,37 | -0,98% | 194.082,00 |
| 28.03.2025 | 29,19 | 29,27 | 27,11 | 28,65 | -2,08% | 83.882,00 |
| 27.03.2025 | 29,43 | 29,44 | 28,91 | 29,26 | -0,54% | 118.147,00 |
| 26.03.2025 | 29,34 | 29,68 | 28,92 | 29,42 | 0,41% | 114.808,00 |
| 25.03.2025 | 29,38 | 29,63 | 29,25 | 29,30 | 0,14% | 203.213,00 |
| 24.03.2025 | 29,07 | 29,38 | 28,37 | 29,26 | 2,16% | 81.890,00 |
| 21.03.2025 | 28,55 | 28,86 | 28,31 | 28,64 | -0,28% | 211.295,00 |
| 20.03.2025 | 28,68 | 29,16 | 28,68 | 28,72 | -0,97% | 70.621,00 |
| 19.03.2025 | 28,55 | 29,20 | 28,44 | 29,00 | 1,97% | 112.356,00 |
| 18.03.2025 | 28,29 | 28,55 | 28,17 | 28,44 | -0,21% | 86.967,00 |
| 17.03.2025 | 28,19 | 28,82 | 28,19 | 28,50 | 0,81% | 86.700,00 |
| 14.03.2025 | 28,00 | 28,34 | 27,96 | 28,27 | 2,02% | 76.883,00 |
| 13.03.2025 | 27,80 | 28,12 | 27,71 | 27,71 | -0,32% | 74.471,00 |
| 12.03.2025 | 27,72 | 27,95 | 27,30 | 27,80 | 1,02% | 95.385,00 |
| 11.03.2025 | 27,74 | 28,67 | 27,20 | 27,52 | -0,83% | 131.877,00 |
| 10.03.2025 | 28,47 | 28,53 | 27,71 | 27,75 | -3,75% | 117.599,00 |
| 07.03.2025 | 29,06 | 29,50 | 28,42 | 28,83 | -0,45% | 75.103,00 |
| 06.03.2025 | 29,02 | 29,56 | 28,67 | 28,96 | -1,23% | 103.622,00 |
| 05.03.2025 | 29,16 | 29,50 | 28,73 | 29,32 | -0,44% | 147.402,00 |
| 04.03.2025 | 30,08 | 30,08 | 29,17 | 29,45 | -3,19% | 105.734,00 |
| 03.03.2025 | 30,50 | 30,94 | 29,64 | 30,42 | -0,46% | 118.501,00 |
| 28.02.2025 | 30,23 | 30,64 | 29,58 | 30,56 | 1,60% | 132.855,00 |
| 27.02.2025 | 29,88 | 30,21 | 29,61 | 30,08 | 0,40% | 108.130,00 |
| 26.02.2025 | 29,80 | 30,24 | 28,97 | 29,96 | 0,44% | 164.309,00 |
| 25.02.2025 | 29,73 | 30,22 | 29,62 | 29,83 | 1,12% | 131.075,00 |
| 24.02.2025 | 29,80 | 29,95 | 29,49 | 29,50 | -0,47% | 90.417,00 |
| 21.02.2025 | 30,59 | 30,97 | 29,61 | 29,64 | -1,95% | 86.815,00 |
| 20.02.2025 | 30,64 | 31,22 | 29,84 | 30,23 | -1,95% | 96.832,00 |
| 19.02.2025 | 30,56 | 31,69 | 30,35 | 30,83 | -0,29% | 55.900,00 |
| 18.02.2025 | 31,27 | 31,58 | 27,75 | 30,92 | -1,56% | 122.158,00 |
| 14.02.2025 | 31,42 | 31,62 | 31,12 | 31,41 | 0,58% | 165.429,00 |
| 13.02.2025 | 31,01 | 31,27 | 30,65 | 31,23 | 1,46% | 96.736,00 |
| 12.02.2025 | 30,81 | 31,22 | 30,73 | 30,78 | -1,72% | 120.205,00 |
| 11.02.2025 | 30,32 | 31,32 | 30,30 | 31,32 | 2,59% | 125.019,00 |
| 10.02.2025 | 31,44 | 31,79 | 30,45 | 30,53 | -1,17% | 100.324,00 |
| 07.02.2025 | 31,50 | 31,50 | 30,64 | 30,89 | -2,34% | 101.391,00 |
| 06.02.2025 | 31,03 | 31,68 | 30,86 | 31,63 | 2,07% | 60.247,00 |
| 05.02.2025 | 30,73 | 31,00 | 30,42 | 30,99 | 0,90% | 65.905,00 |
| 04.02.2025 | 30,18 | 30,75 | 29,22 | 30,72 | 2,73% | 93.182,00 |
| 03.02.2025 | 29,63 | 30,36 | 29,49 | 29,90 | -1,61% | 73.223,00 |
| 31.01.2025 | 30,66 | 30,93 | 29,78 | 30,39 | -1,33% | 129.689,00 |
| 30.01.2025 | 30,91 | 31,09 | 30,63 | 30,80 | 0,88% | 87.286,00 |
| 29.01.2025 | 30,26 | 30,82 | 30,26 | 30,53 | 0,46% | 72.488,00 |
| 28.01.2025 | 30,51 | 30,68 | 29,95 | 30,39 | -0,62% | 70.056,00 |
| 27.01.2025 | 30,47 | 31,05 | 29,70 | 30,58 | 0,99% | 253.431,00 |
| 24.01.2025 | 29,84 | 30,42 | 29,41 | 30,28 | 1,41% | 84.082,00 |
| 23.01.2025 | 29,66 | 30,05 | 28,82 | 29,86 | -0,30% | 129.380,00 |
| 22.01.2025 | 29,91 | 30,02 | 29,46 | 29,95 | -0,66% | 119.600,00 |
| 21.01.2025 | 29,92 | 30,45 | 29,81 | 30,15 | 1,55% | 95.148,00 |
| 17.01.2025 | 29,80 | 29,99 | 29,33 | 29,69 | 0,92% | 70.640,00 |
| 16.01.2025 | 29,47 | 29,68 | 28,56 | 29,42 | -0,91% | 81.256,00 |
| 15.01.2025 | 29,86 | 30,09 | 29,36 | 29,69 | 2,49% | 77.765,00 |
| 14.01.2025 | 28,33 | 29,03 | 28,33 | 28,97 | 3,17% | 61.079,00 |
| 13.01.2025 | 27,45 | 28,16 | 27,45 | 28,08 | 1,52% | 75.116,00 |
| 10.01.2025 | 28,23 | 28,23 | 27,11 | 27,66 | -3,92% | 89.625,00 |
| 08.01.2025 | 28,43 | 28,89 | 28,25 | 28,79 | 0,59% | 57.711,00 |
| 07.01.2025 | 29,05 | 29,05 | 28,38 | 28,62 | -1,21% | 80.142,00 |
| 06.01.2025 | 29,13 | 29,49 | 28,88 | 28,97 | -0,55% | 71.490,00 |
| 03.01.2025 | 29,08 | 29,20 | 28,52 | 29,13 | 0,31% | 84.547,00 |
| 02.01.2025 | 29,84 | 30,00 | 28,90 | 29,04 | -1,59% | 62.242,00 |
| 31.12.2024 | 29,75 | 30,03 | 29,41 | 29,51 | -0,37% | 65.614,00 |
| 30.12.2024 | 29,30 | 29,75 | 29,09 | 29,62 | 0,54% | 119.311,00 |
| 27.12.2024 | 29,74 | 30,12 | 29,20 | 29,46 | -1,57% | 60.279,00 |
| 26.12.2024 | 29,72 | 29,99 | 29,61 | 29,93 | 0,20% | 58.128,00 |
| 24.12.2024 | 29,75 | 29,97 | 29,52 | 29,87 | 0,71% | 36.522,00 |
| 23.12.2024 | 29,65 | 29,94 | 28,67 | 29,66 | -0,40% | 61.389,00 |
| 20.12.2024 | 29,31 | 30,19 | 29,31 | 29,78 | 0,30% | 218.126,00 |
| 19.12.2024 | 30,02 | 30,56 | 29,51 | 29,69 | 0,10% | 157.739,00 |
| 18.12.2024 | 31,43 | 31,65 | 29,48 | 29,66 | -4,63% | 138.927,00 |
| 17.12.2024 | 31,92 | 31,96 | 30,99 | 31,10 | -2,90% | 102.665,00 |
| 16.12.2024 | 31,87 | 32,06 | 31,64 | 32,03 | 0,66% | 79.202,00 |
| 13.12.2024 | 31,51 | 31,89 | 31,01 | 31,82 | 0,66% | 87.584,00 |
| 12.12.2024 | 31,92 | 32,26 | 31,28 | 31,61 | -1,13% | 88.490,00 |
| 11.12.2024 | 31,97 | 32,30 | 31,53 | 31,97 | 1,23% | 116.186,00 |
| 10.12.2024 | 31,53 | 31,95 | 30,96 | 31,58 | 0,38% | 101.400,00 |
| 09.12.2024 | 31,96 | 31,98 | 31,44 | 31,46 | -1,47% | 94.249,00 |
| 06.12.2024 | 32,34 | 32,34 | 31,65 | 31,93 | -0,81% | 59.175,00 |
| 05.12.2024 | 32,30 | 32,47 | 32,02 | 32,19 | -0,06% | 114.197,00 |
| 04.12.2024 | 31,59 | 32,27 | 31,51 | 32,21 | 2,03% | 127.504,00 |
| 03.12.2024 | 31,93 | 32,19 | 31,51 | 31,57 | -1,25% | 112.784,00 |
| 02.12.2024 | 31,92 | 32,18 | 31,37 | 31,97 | 0,66% | 107.565,00 |
| 29.11.2024 | 31,98 | 32,04 | 31,17 | 31,76 | -0,67% | 102.626,00 |