Univest Financial Corp
[WKN: 762595 | ISIN: US9152711001]
Aktienkurse
20,810$ 0,82%
Echtzeit-Aktienkurs Univest Financial Corp
Bid: Ask:

Aktienkurse zur Univest Financial Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 20,58 20,90 20,50 20,82 0,87% 133.904,00
27.03.2024 19,86 20,64 19,86 20,64 4,61% 60.941,00
26.03.2024 19,94 19,94 19,64 19,73 -0,35% 49.927,00
25.03.2024 19,77 19,92 19,71 19,80 0,56% 46.657,00
22.03.2024 20,35 20,35 19,68 19,69 -2,81% 61.512,00
21.03.2024 20,11 20,33 19,94 20,26 1,25% 96.016,00
20.03.2024 19,12 20,29 19,12 20,01 3,95% 78.953,00
19.03.2024 19,21 19,47 19,21 19,25 -0,10% 40.906,00
18.03.2024 19,50 19,50 19,11 19,27 -1,48% 88.169,00
15.03.2024 19,33 19,76 19,29 19,56 0,72% 204.662,00
14.03.2024 20,06 20,08 19,27 19,42 -3,72% 88.077,00
13.03.2024 20,11 20,44 20,02 20,17 -0,15% 51.098,00
12.03.2024 20,21 20,35 20,02 20,20 -0,59% 73.802,00
11.03.2024 20,21 20,43 20,07 20,32 0,49% 59.419,00
08.03.2024 20,55 20,55 19,90 20,22 -0,10% 100.730,00
07.03.2024 20,70 20,80 20,19 20,24 -1,12% 71.796,00
06.03.2024 20,53 20,73 19,92 20,47 -0,24% 55.068,00
05.03.2024 19,98 20,61 19,98 20,52 2,19% 75.612,00
04.03.2024 19,93 20,34 19,93 20,08 0,80% 57.230,00
01.03.2024 19,88 19,98 19,56 19,92 -0,35% 68.560,00
29.02.2024 19,95 20,18 19,86 19,99 2,36% 73.590,00
28.02.2024 19,89 19,89 19,49 19,53 -2,50% 46.473,00
27.02.2024 19,88 20,21 19,79 20,03 1,37% 113.457,00
26.02.2024 19,66 19,95 19,66 19,76 -0,15% 94.543,00
23.02.2024 19,64 19,93 19,39 19,79 0,97% 89.148,00
22.02.2024 19,90 20,54 19,38 19,60 -1,90% 68.330,00
21.02.2024 20,20 20,78 19,38 19,98 -1,09% 74.400,00
20.02.2024 19,90 20,39 19,85 20,20 -0,05% 128.446,00
16.02.2024 20,44 20,64 20,21 20,21 -2,08% 87.351,00
15.02.2024 19,74 20,67 19,74 20,64 4,98% 73.001,00
14.02.2024 19,55 19,77 19,32 19,66 1,87% 71.410,00
13.02.2024 19,76 19,94 19,12 19,30 -5,53% 252.840,00
12.02.2024 20,06 20,72 20,06 20,43 1,19% 59.857,00
09.02.2024 19,66 20,23 19,34 20,19 2,91% 111.436,00
08.02.2024 19,50 19,78 19,41 19,62 -0,05% 82.688,00
07.02.2024 19,97 19,97 19,19 19,63 -1,41% 90.187,00
06.02.2024 19,75 20,11 19,75 19,91 -0,05% 116.691,00
05.02.2024 20,25 20,25 19,78 19,92 -2,16% 104.795,00
02.02.2024 20,43 20,74 20,18 20,36 -2,21% 107.200,00
01.02.2024 21,39 21,64 20,31 20,82 -1,98% 97.757,00
31.01.2024 21,65 22,29 21,24 21,24 -3,72% 172.117,00
30.01.2024 21,81 22,17 21,68 22,06 0,91% 311.246,00
29.01.2024 21,77 22,07 19,81 21,86 0,28% 126.111,00
26.01.2024 21,34 21,97 21,34 21,80 2,35% 111.918,00
25.01.2024 21,94 21,94 20,19 21,30 2,21% 99.619,00
24.01.2024 21,07 21,37 20,77 20,84 -0,29% 56.490,00
23.01.2024 21,27 21,30 20,79 20,90 -0,99% 72.562,00
22.01.2024 20,51 21,12 20,51 21,11 4,09% 103.573,00
19.01.2024 20,16 20,32 19,89 20,28 1,35% 74.831,00
18.01.2024 20,06 20,15 19,87 20,01 0,10% 56.263,00
17.01.2024 19,74 20,15 19,74 19,99 -0,40% 74.870,00
16.01.2024 19,98 20,15 19,88 20,07 -0,94% 132.513,00
12.01.2024 20,62 21,10 20,20 20,26 -0,93% 81.101,00
11.01.2024 20,37 20,87 20,13 20,45 -0,68% 108.709,00
10.01.2024 20,35 20,79 20,26 20,59 1,18% 217.381,00
09.01.2024 20,59 20,63 20,25 20,35 -2,30% 424.193,00
08.01.2024 20,99 20,99 20,50 20,83 -0,76% 113.282,00
05.01.2024 20,92 21,29 20,76 20,99 -0,24% 183.511,00
04.01.2024 21,22 21,45 21,03 21,04 -0,28% 70.675,00
03.01.2024 21,91 21,91 21,06 21,10 -4,18% 110.919,00
02.01.2024 21,80 22,34 21,75 22,02 -0,05% 47.927,00
29.12.2023 22,20 22,26 22,00 22,03 -1,17% 120.706,00
28.12.2023 22,20 22,44 22,20 22,29 -0,13% 66.420,00
27.12.2023 22,42 22,49 22,22 22,32 0,09% 49.439,00
26.12.2023 22,11 22,37 22,00 22,30 1,23% 64.976,00
22.12.2023 21,92 22,16 21,88 22,03 1,24% 49.827,00
21.12.2023 21,75 21,80 21,55 21,76 0,83% 63.953,00
20.12.2023 22,00 22,44 21,56 21,58 -1,73% 130.377,00
19.12.2023 21,51 22,05 21,50 21,96 2,04% 99.310,00
18.12.2023 21,66 21,95 21,46 21,52 -0,19% 74.444,00
15.12.2023 22,01 22,01 21,47 21,56 -1,60% 234.063,00
14.12.2023 21,79 22,29 21,45 21,91 3,20% 135.413,00
13.12.2023 20,01 21,25 19,97 21,23 5,94% 183.571,00
12.12.2023 20,30 20,30 19,32 20,04 -1,04% 63.154,00
11.12.2023 20,29 20,43 20,22 20,25 -0,20% 32.970,00
08.12.2023 20,23 20,47 20,20 20,29 0,84% 49.348,00
07.12.2023 19,93 20,23 19,65 20,12 1,62% 45.349,00
06.12.2023 19,95 20,49 19,75 19,80 0,10% 58.935,00
05.12.2023 19,81 20,00 19,55 19,78 -0,15% 56.643,00
04.12.2023 19,57 20,02 19,53 19,81 0,71% 93.688,00
01.12.2023 18,78 19,88 18,70 19,67 4,13% 146.590,00
30.11.2023 18,99 19,08 18,80 18,89 -0,32% 91.696,00
29.11.2023 18,67 19,00 18,48 18,95 2,65% 82.390,00
28.11.2023 18,54 18,54 18,17 18,46 -0,32% 83.226,00
27.11.2023 18,75 18,75 18,49 18,52 -1,70% 80.481,00
24.11.2023 18,80 19,00 18,79 18,84 0,21% 24.946,00
22.11.2023 18,89 19,07 18,57 18,80 0,64% 98.238,00
21.11.2023 18,75 19,04 18,62 18,68 -0,90% 127.895,00
20.11.2023 18,87 18,90 18,59 18,85 0,05% 63.189,00
17.11.2023 18,99 19,12 18,76 18,84 0,80% 123.316,00
16.11.2023 18,96 18,96 18,59 18,69 -1,27% 60.615,00
15.11.2023 19,00 19,21 18,75 18,93 -0,05% 89.809,00
14.11.2023 18,22 19,04 18,05 18,94 7,73% 102.523,00
13.11.2023 17,47 17,68 17,34 17,58 -0,11% 133.963,00
10.11.2023 17,45 17,68 17,38 17,60 1,32% 78.614,00
09.11.2023 17,65 17,74 17,27 17,37 -1,25% 72.383,00
08.11.2023 17,76 17,78 17,43 17,59 -0,62% 122.327,00
07.11.2023 17,81 17,81 17,47 17,70 -1,56% 64.827,00
06.11.2023 18,30 18,30 17,95 17,98 -1,86% 70.884,00
03.11.2023 18,01 18,46 17,91 18,32 4,45% 109.389,00