29,620$
-2,02%
Echtzeit-Aktienkurs Univest Financial Corp
Bid:
Ask:
Aktienkurse zur Univest Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 32,00 | 32,37 | 31,89 | 31,98 | 0,24% | 110.618,00 |
| 26.11.2024 | 31,88 | 32,07 | 31,48 | 31,90 | -0,44% | 118.009,00 |
| 25.11.2024 | 32,00 | 32,75 | 31,77 | 32,04 | 1,55% | 113.448,00 |
| 22.11.2024 | 31,05 | 31,68 | 30,87 | 31,55 | 2,10% | 91.198,00 |
| 21.11.2024 | 30,86 | 31,41 | 30,65 | 30,90 | 1,48% | 13.289,00 |
| 20.11.2024 | 30,67 | 31,16 | 29,96 | 30,45 | -0,85% | 98.380,00 |
| 19.11.2024 | 30,41 | 30,84 | 30,38 | 30,71 | -0,19% | 68.112,00 |
| 18.11.2024 | 30,85 | 31,12 | 30,71 | 30,77 | -0,55% | 92.319,00 |
| 15.11.2024 | 31,42 | 31,52 | 30,54 | 30,94 | -0,93% | 122.503,00 |
| 14.11.2024 | 31,38 | 31,66 | 30,79 | 31,23 | -0,03% | 91.350,00 |
| 13.11.2024 | 32,05 | 32,05 | 31,08 | 31,24 | -0,98% | 147.353,00 |
| 12.11.2024 | 31,75 | 32,11 | 30,89 | 31,55 | -0,54% | 118.398,00 |
| 11.11.2024 | 31,42 | 32,05 | 31,12 | 31,72 | 2,85% | 101.218,00 |
| 08.11.2024 | 30,59 | 31,13 | 29,35 | 30,84 | 1,25% | 102.185,00 |
| 07.11.2024 | 31,85 | 31,85 | 30,41 | 30,46 | -5,43% | 165.134,00 |
| 06.11.2024 | 30,27 | 32,24 | 30,27 | 32,21 | 12,23% | 310.867,00 |
| 05.11.2024 | 27,87 | 28,72 | 27,87 | 28,70 | 3,24% | 91.567,00 |
| 04.11.2024 | 27,56 | 28,05 | 27,04 | 27,80 | -0,04% | 82.493,00 |
| 01.11.2024 | 28,10 | 28,70 | 27,61 | 27,81 | 0,00% | 82.569,00 |
| 31.10.2024 | 28,51 | 28,92 | 27,23 | 27,81 | -2,25% | 87.010,00 |
| 30.10.2024 | 28,29 | 29,14 | 28,29 | 28,45 | 0,09% | 60.312,00 |
| 29.10.2024 | 28,42 | 28,62 | 28,16 | 28,43 | -0,75% | 45.222,00 |
| 28.10.2024 | 28,02 | 28,98 | 28,02 | 28,64 | 2,76% | 236.444,00 |
| 25.10.2024 | 28,52 | 28,75 | 27,64 | 27,87 | -1,45% | 87.492,00 |
| 24.10.2024 | 27,76 | 28,37 | 26,48 | 28,28 | 3,78% | 120.512,00 |
| 23.10.2024 | 27,10 | 27,38 | 25,92 | 27,25 | -0,40% | 70.261,00 |
| 22.10.2024 | 27,91 | 27,91 | 27,09 | 27,36 | 1,03% | 38.318,00 |
| 21.10.2024 | 27,94 | 27,96 | 26,96 | 27,08 | -3,70% | 80.173,00 |
| 18.10.2024 | 28,61 | 28,61 | 28,12 | 28,12 | -1,71% | 67.856,00 |
| 17.10.2024 | 28,52 | 28,71 | 28,19 | 28,61 | 0,25% | 153.976,00 |
| 16.10.2024 | 28,51 | 28,88 | 28,29 | 28,54 | 1,24% | 82.777,00 |
| 15.10.2024 | 27,94 | 28,76 | 27,68 | 28,19 | 1,04% | 96.632,00 |
| 14.10.2024 | 27,90 | 28,21 | 27,73 | 27,90 | -0,04% | 65.927,00 |
| 11.10.2024 | 27,10 | 28,10 | 27,10 | 27,91 | 3,41% | 71.394,00 |
| 10.10.2024 | 26,95 | 27,13 | 26,60 | 26,99 | -0,88% | 44.299,00 |
| 09.10.2024 | 27,00 | 27,50 | 26,80 | 27,23 | 0,59% | 54.701,00 |
| 08.10.2024 | 27,21 | 27,34 | 27,02 | 27,07 | 0,00% | 33.543,00 |
| 07.10.2024 | 27,13 | 27,17 | 26,93 | 27,07 | -0,84% | 31.390,00 |
| 04.10.2024 | 27,30 | 27,45 | 26,99 | 27,30 | 1,56% | 86.546,00 |
| 03.10.2024 | 26,68 | 26,91 | 26,54 | 26,88 | 0,07% | 31.203,00 |
| 02.10.2024 | 27,06 | 27,45 | 26,75 | 26,86 | -1,00% | 61.370,00 |
| 01.10.2024 | 28,01 | 28,11 | 26,92 | 27,13 | -3,45% | 66.460,00 |
| 30.09.2024 | 27,20 | 28,26 | 27,20 | 28,10 | 3,23% | 105.439,00 |
| 27.09.2024 | 27,53 | 27,56 | 26,77 | 27,22 | -0,04% | 87.417,00 |