31,700$
-0,16%
Echtzeit-Aktienkurs Univest Financial Corp
Bid:
Ask:
Aktienkurse zur Univest Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 32,15 | 32,53 | 31,92 | 32,32 | 0,00% | 85.984,00 |
| 09.07.2025 | 32,31 | 32,40 | 31,95 | 32,32 | 0,09% | 62.446,00 |
| 08.07.2025 | 32,02 | 32,65 | 32,02 | 32,29 | 0,87% | 138.346,00 |
| 07.07.2025 | 32,43 | 32,86 | 31,92 | 32,01 | -2,11% | 115.676,00 |
| 03.07.2025 | 31,50 | 32,77 | 31,50 | 32,70 | 4,44% | 111.299,00 |
| 02.07.2025 | 30,96 | 31,44 | 30,89 | 31,31 | 1,13% | 179.638,00 |
| 01.07.2025 | 30,07 | 31,53 | 29,99 | 30,96 | 3,27% | 160.892,00 |
| 30.06.2025 | 30,73 | 30,84 | 29,98 | 29,98 | -2,09% | 213.329,00 |
| 27.06.2025 | 30,95 | 31,09 | 30,56 | 30,62 | -0,58% | 240.630,00 |
| 26.06.2025 | 30,21 | 30,84 | 30,13 | 30,80 | 2,22% | 60.082,00 |
| 25.06.2025 | 30,29 | 30,29 | 30,03 | 30,13 | -0,76% | 63.125,00 |
| 24.06.2025 | 30,30 | 30,80 | 29,84 | 30,36 | 0,73% | 74.534,00 |
| 23.06.2025 | 29,00 | 30,16 | 28,77 | 30,14 | 3,75% | 75.611,00 |
| 20.06.2025 | 29,06 | 29,54 | 28,83 | 29,05 | 0,80% | 197.801,00 |
| 18.06.2025 | 28,57 | 29,03 | 28,20 | 28,82 | 0,66% | 80.202,00 |
| 17.06.2025 | 28,68 | 28,92 | 28,50 | 28,63 | -0,76% | 64.681,00 |
| 16.06.2025 | 29,35 | 30,00 | 28,78 | 28,85 | -0,65% | 75.303,00 |
| 13.06.2025 | 29,33 | 29,36 | 28,18 | 29,04 | -2,78% | 89.248,00 |
| 12.06.2025 | 29,84 | 29,96 | 29,35 | 29,87 | -0,30% | 104.318,00 |
| 11.06.2025 | 29,99 | 30,09 | 29,67 | 29,96 | 0,64% | 135.723,00 |
| 10.06.2025 | 29,44 | 29,87 | 29,39 | 29,77 | 1,40% | 62.866,00 |
| 09.06.2025 | 29,40 | 29,58 | 28,82 | 29,36 | -0,34% | 90.089,00 |
| 06.06.2025 | 29,29 | 29,83 | 29,14 | 29,46 | 2,19% | 56.260,00 |
| 05.06.2025 | 28,94 | 29,03 | 28,62 | 28,83 | -0,17% | 80.127,00 |
| 04.06.2025 | 29,45 | 30,62 | 28,85 | 28,88 | -1,77% | 83.565,00 |
| 03.06.2025 | 29,11 | 29,51 | 28,62 | 29,40 | 0,86% | 143.596,00 |
| 02.06.2025 | 29,46 | 29,67 | 28,71 | 29,15 | -1,25% | 85.274,00 |
| 30.05.2025 | 29,82 | 29,82 | 29,43 | 29,52 | -1,07% | 110.173,00 |
| 29.05.2025 | 29,77 | 29,87 | 29,48 | 29,84 | 0,47% | 70.080,00 |
| 28.05.2025 | 29,94 | 30,23 | 29,66 | 29,70 | -1,33% | 96.077,00 |
| 27.05.2025 | 29,60 | 30,68 | 29,51 | 30,10 | 2,45% | 125.270,00 |
| 23.05.2025 | 28,96 | 30,17 | 28,84 | 29,38 | -0,81% | 87.718,00 |
| 22.05.2025 | 29,71 | 30,04 | 29,33 | 29,62 | -1,23% | 112.420,00 |
| 21.05.2025 | 30,18 | 30,61 | 29,93 | 29,99 | -1,99% | 119.695,00 |
| 20.05.2025 | 30,70 | 30,98 | 30,47 | 30,60 | -0,55% | 135.797,00 |
| 19.05.2025 | 30,35 | 30,89 | 30,25 | 30,77 | 0,62% | 190.265,00 |
| 16.05.2025 | 30,93 | 30,93 | 30,53 | 30,58 | -1,32% | 167.479,00 |
| 15.05.2025 | 30,88 | 31,06 | 30,82 | 30,99 | 0,71% | 79.164,00 |
| 14.05.2025 | 31,19 | 31,54 | 29,97 | 30,77 | -1,85% | 168.508,00 |
| 13.05.2025 | 31,25 | 31,48 | 30,75 | 31,35 | 0,97% | 70.469,00 |
| 12.05.2025 | 31,42 | 31,78 | 31,02 | 31,05 | 2,58% | 104.357,00 |
| 09.05.2025 | 30,73 | 30,73 | 30,19 | 30,27 | -1,27% | 87.710,00 |
| 08.05.2025 | 30,41 | 30,87 | 30,18 | 30,66 | 1,93% | 100.947,00 |
| 07.05.2025 | 30,24 | 30,45 | 29,93 | 30,08 | 0,10% | 95.965,00 |
| 06.05.2025 | 30,29 | 30,58 | 30,02 | 30,05 | -1,64% | 89.834,00 |
| 05.05.2025 | 30,21 | 30,73 | 30,01 | 30,55 | 0,10% | 80.880,00 |
| 02.05.2025 | 30,15 | 30,57 | 29,82 | 30,52 | 2,66% | 84.831,00 |
| 01.05.2025 | 29,53 | 30,05 | 29,27 | 29,73 | 0,68% | 117.093,00 |
| 30.04.2025 | 29,11 | 29,71 | 28,60 | 29,53 | -0,84% | 141.736,00 |
| 29.04.2025 | 29,29 | 29,82 | 29,18 | 29,78 | 1,19% | 115.733,00 |
| 28.04.2025 | 29,14 | 29,61 | 28,76 | 29,43 | 1,55% | 162.394,00 |
| 25.04.2025 | 29,02 | 29,33 | 28,37 | 28,98 | -1,40% | 143.798,00 |
| 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 |