32,400$
1,89%
Echtzeit-Aktienkurs Univest Financial Corp
Bid:
Ask:
Aktienkurse zur Univest Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 31,70 | 32,46 | 31,51 | 32,41 | 1,92% | 6.186,00 |
| 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 |
| 14.08.2025 | 30,16 | 30,61 | 29,90 | 30,53 | -0,23% | 85.410,00 |
| 13.08.2025 | 30,26 | 30,64 | 30,03 | 30,60 | 1,93% | 99.414,00 |
| 12.08.2025 | 28,97 | 30,03 | 28,97 | 30,02 | 4,54% | 112.537,00 |
| 11.08.2025 | 28,61 | 28,72 | 28,42 | 28,72 | 0,61% | 72.030,00 |
| 08.08.2025 | 28,52 | 28,63 | 28,14 | 28,54 | 1,10% | 89.671,00 |
| 07.08.2025 | 28,74 | 28,90 | 28,19 | 28,23 | -0,98% | 93.006,00 |
| 06.08.2025 | 28,68 | 28,88 | 27,96 | 28,51 | -0,80% | 104.384,00 |
| 05.08.2025 | 28,75 | 29,11 | 28,19 | 28,74 | 0,31% | 104.356,00 |
| 04.08.2025 | 28,13 | 28,68 | 27,91 | 28,65 | 1,88% | 118.571,00 |
| 01.08.2025 | 28,56 | 28,68 | 27,95 | 28,12 | -2,56% | 120.909,00 |
| 31.07.2025 | 28,60 | 29,42 | 28,56 | 28,86 | -0,07% | 130.799,00 |
| 30.07.2025 | 29,58 | 29,80 | 28,74 | 28,88 | -2,00% | 110.810,00 |
| 29.07.2025 | 29,93 | 30,14 | 29,43 | 29,47 | -0,81% | 86.528,00 |
| 28.07.2025 | 29,43 | 29,83 | 29,29 | 29,71 | 1,12% | 104.602,00 |
| 25.07.2025 | 29,58 | 29,93 | 29,10 | 29,38 | -0,78% | 120.633,00 |
| 24.07.2025 | 31,18 | 31,18 | 29,59 | 29,61 | -6,18% | 176.062,00 |
| 23.07.2025 | 32,15 | 32,26 | 31,03 | 31,56 | -1,07% | 94.152,00 |
| 22.07.2025 | 31,85 | 32,39 | 31,60 | 31,90 | 0,13% | 151.810,00 |
| 21.07.2025 | 31,87 | 32,43 | 31,62 | 31,86 | 0,00% | 74.296,00 |
| 18.07.2025 | 32,16 | 32,16 | 31,62 | 31,86 | -0,22% | 72.718,00 |
| 17.07.2025 | 31,47 | 32,29 | 31,47 | 31,93 | 1,37% | 107.351,00 |
| 16.07.2025 | 31,20 | 31,64 | 30,93 | 31,50 | 1,51% | 157.857,00 |
| 15.07.2025 | 32,03 | 32,06 | 31,00 | 31,03 | -3,09% | 102.706,00 |
| 14.07.2025 | 31,52 | 32,15 | 31,44 | 32,02 | 1,07% | 114.396,00 |
| 11.07.2025 | 31,99 | 32,15 | 31,64 | 31,68 | -1,98% | 81.505,00 |