32,590$
-0,76%
Echtzeit-Aktienkurs Univest Financial Corp
Bid:
Ask:
Aktienkurse zur Univest Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 32,87 | 33,00 | 32,18 | 32,61 | -0,70% | 141.960,00 |
| 06.01.2026 | 32,65 | 32,88 | 32,40 | 32,84 | 0,06% | 158.952,00 |
| 05.01.2026 | 32,22 | 33,31 | 32,22 | 32,82 | 1,67% | 266.882,00 |
| 02.01.2026 | 32,83 | 32,97 | 32,24 | 32,28 | -1,41% | 210.455,00 |
| 31.12.2025 | 32,92 | 33,38 | 32,64 | 32,74 | -0,70% | 161.272,00 |
| 30.12.2025 | 33,25 | 33,41 | 32,88 | 32,97 | -0,90% | 144.727,00 |
| 29.12.2025 | 33,38 | 33,42 | 32,95 | 33,27 | -0,27% | 112.279,00 |
| 26.12.2025 | 33,51 | 33,95 | 33,32 | 33,36 | -0,63% | 133.068,00 |
| 24.12.2025 | 33,56 | 34,20 | 33,41 | 33,57 | 0,09% | 91.596,00 |
| 23.12.2025 | 33,85 | 34,03 | 33,50 | 33,54 | -1,27% | 134.252,00 |
| 22.12.2025 | 34,26 | 34,60 | 33,89 | 33,97 | -0,41% | 162.240,00 |
| 19.12.2025 | 34,66 | 34,88 | 33,85 | 34,11 | -1,81% | 484.074,00 |
| 18.12.2025 | 34,57 | 35,08 | 34,46 | 34,74 | 1,25% | 202.139,00 |
| 17.12.2025 | 34,55 | 34,97 | 34,25 | 34,31 | -0,95% | 198.947,00 |
| 16.12.2025 | 34,93 | 35,12 | 34,60 | 34,64 | -0,82% | 170.248,00 |
| 15.12.2025 | 35,19 | 35,38 | 34,77 | 34,93 | 0,13% | 198.307,00 |
| 12.12.2025 | 35,45 | 35,52 | 34,20 | 34,88 | -1,66% | 237.005,00 |
| 11.12.2025 | 34,95 | 35,65 | 34,82 | 35,47 | 1,66% | 182.389,00 |
| 10.12.2025 | 33,50 | 35,07 | 33,50 | 34,89 | 4,12% | 182.279,00 |
| 09.12.2025 | 33,40 | 33,91 | 33,39 | 33,51 | 0,48% | 93.037,00 |
| 08.12.2025 | 33,46 | 33,85 | 32,56 | 33,35 | -0,33% | 145.488,00 |
| 05.12.2025 | 33,31 | 33,47 | 33,11 | 33,46 | 0,06% | 120.842,00 |
| 04.12.2025 | 33,12 | 33,66 | 33,12 | 33,44 | 0,60% | 108.949,00 |
| 03.12.2025 | 32,53 | 33,25 | 32,31 | 33,24 | 2,18% | 199.788,00 |
| 02.12.2025 | 32,60 | 32,75 | 31,90 | 32,53 | 0,25% | 135.839,00 |
| 01.12.2025 | 31,44 | 32,60 | 31,44 | 32,45 | 2,04% | 181.859,00 |
| 28.11.2025 | 31,91 | 32,01 | 31,55 | 31,80 | -0,50% | 78.732,00 |
| 26.11.2025 | 32,16 | 32,24 | 31,31 | 31,96 | -1,18% | 198.997,00 |
| 25.11.2025 | 31,47 | 32,46 | 31,07 | 32,34 | 3,59% | 105.087,00 |
| 24.11.2025 | 31,17 | 31,51 | 30,93 | 31,22 | -0,38% | 111.566,00 |
| 21.11.2025 | 30,35 | 31,64 | 30,35 | 31,34 | 3,67% | 140.333,00 |
| 20.11.2025 | 30,56 | 30,93 | 30,18 | 30,23 | 0,30% | 116.075,00 |
| 19.11.2025 | 29,92 | 30,26 | 29,62 | 30,14 | 0,68% | 110.262,00 |
| 18.11.2025 | 29,94 | 30,31 | 29,91 | 29,94 | -0,01% | 88.634,00 |
| 17.11.2025 | 30,76 | 30,82 | 29,87 | 29,94 | -2,63% | 142.771,00 |
| 14.11.2025 | 30,51 | 30,84 | 29,94 | 30,75 | 0,39% | 94.749,00 |
| 13.11.2025 | 30,60 | 31,14 | 28,20 | 30,63 | -0,65% | 90.417,00 |
| 12.11.2025 | 30,63 | 31,17 | 30,63 | 30,83 | 0,72% | 110.373,00 |
| 11.11.2025 | 30,52 | 30,72 | 30,37 | 30,61 | 0,26% | 106.859,00 |
| 10.11.2025 | 29,75 | 30,56 | 29,63 | 30,53 | 3,32% | 154.549,00 |
| 07.11.2025 | 29,42 | 29,63 | 29,08 | 29,55 | 0,44% | 236.184,00 |
| 06.11.2025 | 29,41 | 29,58 | 29,26 | 29,42 | -0,47% | 120.231,00 |
| 05.11.2025 | 29,10 | 29,63 | 29,09 | 29,56 | 0,65% | 97.525,00 |
| 04.11.2025 | 28,99 | 29,56 | 28,86 | 29,37 | -0,20% | 107.232,00 |
| 03.11.2025 | 29,24 | 29,48 | 28,77 | 29,43 | 0,24% | 72.549,00 |
| 31.10.2025 | 29,45 | 29,78 | 29,21 | 29,36 | -1,11% | 89.342,00 |
| 30.10.2025 | 29,47 | 30,12 | 29,47 | 29,69 | 0,13% | 93.701,00 |
| 29.10.2025 | 30,11 | 30,57 | 29,38 | 29,65 | -2,27% | 103.216,00 |
| 28.10.2025 | 30,12 | 30,46 | 29,75 | 30,34 | 0,23% | 63.789,00 |
| 27.10.2025 | 31,06 | 31,06 | 30,27 | 30,27 | -2,20% | 104.383,00 |
| 24.10.2025 | 30,10 | 31,15 | 30,09 | 30,95 | 4,24% | 97.149,00 |
| 23.10.2025 | 30,25 | 31,35 | 29,00 | 29,69 | -0,50% | 99.905,00 |
| 22.10.2025 | 29,45 | 30,07 | 29,40 | 29,84 | 1,29% | 119.286,00 |
| 21.10.2025 | 29,19 | 29,55 | 28,04 | 29,46 | 0,31% | 80.992,00 |
| 20.10.2025 | 28,80 | 29,42 | 28,56 | 29,37 | 2,80% | 92.162,00 |
| 17.10.2025 | 28,56 | 28,77 | 28,39 | 28,57 | 0,95% | 113.189,00 |
| 16.10.2025 | 29,47 | 29,47 | 28,04 | 28,30 | -4,44% | 117.702,00 |
| 15.10.2025 | 30,28 | 30,41 | 29,47 | 29,62 | -1,63% | 89.835,00 |
| 14.10.2025 | 28,78 | 30,18 | 28,78 | 30,11 | 3,56% | 72.545,00 |
| 13.10.2025 | 28,95 | 29,11 | 28,65 | 29,07 | 1,86% | 82.594,00 |
| 10.10.2025 | 29,57 | 29,88 | 28,54 | 28,54 | -3,42% | 105.593,00 |
| 09.10.2025 | 29,76 | 29,76 | 29,37 | 29,55 | -0,92% | 68.098,00 |
| 08.10.2025 | 30,19 | 30,19 | 29,77 | 29,83 | -0,62% | 58.178,00 |
| 07.10.2025 | 30,49 | 30,73 | 29,95 | 30,01 | -1,64% | 85.406,00 |
| 06.10.2025 | 30,07 | 30,57 | 29,86 | 30,51 | 2,21% | 158.835,00 |
| 03.10.2025 | 29,87 | 30,22 | 29,68 | 29,85 | 0,98% | 22.093,00 |
| 02.10.2025 | 29,63 | 29,70 | 29,27 | 29,56 | -0,54% | 81.977,00 |
| 01.10.2025 | 29,73 | 29,91 | 29,20 | 29,72 | -0,87% | 81.380,00 |
| 30.09.2025 | 30,02 | 30,38 | 29,70 | 29,98 | -0,60% | 81.706,00 |
| 29.09.2025 | 30,59 | 30,66 | 30,03 | 30,16 | -1,53% | 77.359,00 |
| 26.09.2025 | 30,56 | 31,32 | 30,38 | 30,63 | 0,29% | 69.033,00 |
| 25.09.2025 | 30,52 | 30,69 | 30,30 | 30,54 | -0,49% | 71.433,00 |
| 24.09.2025 | 30,83 | 31,03 | 30,51 | 30,69 | -0,39% | 67.134,00 |
| 23.09.2025 | 30,88 | 31,28 | 30,72 | 30,81 | -0,16% | 84.806,00 |
| 22.09.2025 | 31,11 | 31,20 | 30,68 | 30,86 | -1,12% | 76.330,00 |
| 19.09.2025 | 31,50 | 31,52 | 31,02 | 31,21 | -1,27% | 233.689,00 |
| 18.09.2025 | 30,73 | 31,63 | 30,69 | 31,61 | 3,40% | 97.019,00 |
| 17.09.2025 | 30,42 | 31,24 | 30,15 | 30,57 | 1,09% | 100.427,00 |
| 16.09.2025 | 30,63 | 30,63 | 30,01 | 30,24 | -1,56% | 71.246,00 |
| 15.09.2025 | 30,82 | 31,06 | 30,54 | 30,72 | -0,13% | 64.152,00 |
| 12.09.2025 | 31,24 | 31,24 | 29,75 | 30,76 | -1,69% | 91.389,00 |
| 11.09.2025 | 30,74 | 31,43 | 30,47 | 31,29 | 0,81% | 102.795,00 |
| 10.09.2025 | 30,93 | 31,23 | 30,79 | 31,04 | 0,45% | 87.326,00 |
| 09.09.2025 | 31,28 | 31,40 | 30,86 | 30,90 | -1,47% | 83.197,00 |
| 08.09.2025 | 31,28 | 31,40 | 30,82 | 31,36 | 0,58% | 117.825,00 |
| 05.09.2025 | 32,10 | 32,48 | 31,08 | 31,18 | -2,32% | 195.663,00 |
| 04.09.2025 | 31,70 | 31,92 | 31,26 | 31,92 | 1,27% | 120.650,00 |
| 03.09.2025 | 31,33 | 31,80 | 31,21 | 31,52 | -0,16% | 70.678,00 |
| 02.09.2025 | 31,28 | 31,61 | 31,08 | 31,57 | -0,32% | 88.840,00 |
| 29.08.2025 | 31,89 | 32,06 | 31,56 | 31,67 | -0,25% | 107.536,00 |
| 28.08.2025 | 32,00 | 32,00 | 31,61 | 31,75 | -0,44% | 64.471,00 |
| 27.08.2025 | 31,49 | 31,95 | 31,49 | 31,89 | 0,79% | 109.429,00 |
| 26.08.2025 | 31,24 | 31,83 | 31,21 | 31,64 | 1,31% | 98.324,00 |
| 25.08.2025 | 31,52 | 31,68 | 31,22 | 31,23 | -1,26% | 154.491,00 |
| 22.08.2025 | 30,16 | 31,71 | 30,16 | 31,63 | 5,43% | 128.498,00 |
| 21.08.2025 | 29,90 | 30,15 | 29,83 | 30,00 | -0,30% | 66.157,00 |
| 20.08.2025 | 30,03 | 30,27 | 29,67 | 30,09 | 0,20% | 103.383,00 |
| 19.08.2025 | 30,16 | 30,60 | 29,78 | 30,03 | -0,36% | 85.715,00 |
| 18.08.2025 | 29,76 | 30,18 | 29,60 | 30,14 | 1,07% | 77.670,00 |
| 15.08.2025 | 30,65 | 30,65 | 29,79 | 29,82 | -2,33% | 131.779,00 |