23,240$
-2,64%
Echtzeit-Aktienkurs Univest Financial Corp
Bid:
Ask:
Aktienkurse zur Univest Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 23,96 | 23,96 | 23,03 | 23,24 | -2,64% | 86.666,00 |
| 29.03.2023 | 24,15 | 24,15 | 23,51 | 23,87 | -0,71% | 89.022,00 |
| 28.03.2023 | 24,02 | 24,35 | 23,75 | 24,04 | -0,08% | 103.241,00 |
| 27.03.2023 | 24,93 | 25,22 | 24,01 | 24,06 | -2,27% | 102.019,00 |
| 24.03.2023 | 23,72 | 24,67 | 23,44 | 24,62 | 2,88% | 105.671,00 |
| 23.03.2023 | 24,60 | 24,60 | 23,52 | 23,93 | -1,97% | 133.602,00 |
| 22.03.2023 | 25,31 | 25,52 | 24,38 | 24,41 | -3,97% | 97.033,00 |
| 21.03.2023 | 25,06 | 25,79 | 25,06 | 25,42 | 3,50% | 147.036,00 |
| 20.03.2023 | 25,14 | 25,65 | 24,45 | 24,56 | -0,57% | 116.376,00 |
| 17.03.2023 | 25,89 | 25,89 | 24,64 | 24,70 | -4,71% | 259.806,00 |
| 16.03.2023 | 24,55 | 26,51 | 24,33 | 25,92 | 4,18% | 195.933,00 |
| 15.03.2023 | 24,28 | 24,99 | 24,00 | 24,88 | -0,68% | 177.418,00 |
| 14.03.2023 | 25,88 | 26,70 | 24,81 | 25,05 | 2,96% | 266.671,00 |
| 13.03.2023 | 25,17 | 25,22 | 23,16 | 24,33 | -5,26% | 347.101,00 |
| 10.03.2023 | 25,86 | 26,35 | 25,04 | 25,68 | -2,13% | 191.985,00 |
| 09.03.2023 | 27,57 | 27,57 | 26,11 | 26,24 | -5,41% | 111.389,00 |
| 08.03.2023 | 27,62 | 27,89 | 27,42 | 27,74 | 0,22% | 122.207,00 |
| 07.03.2023 | 28,14 | 28,14 | 27,44 | 27,68 | -1,88% | 79.491,00 |
| 06.03.2023 | 28,46 | 28,51 | 27,97 | 28,21 | -0,91% | 91.676,00 |
| 03.03.2023 | 28,26 | 28,49 | 28,04 | 28,47 | 0,78% | 71.887,00 |
| 02.03.2023 | 28,18 | 28,28 | 27,97 | 28,25 | -0,28% | 108.206,00 |
| 01.03.2023 | 28,09 | 28,38 | 27,76 | 28,33 | 0,46% | 80.382,00 |
| 28.02.2023 | 28,08 | 28,41 | 28,06 | 28,20 | -0,04% | 172.348,00 |
| 27.02.2023 | 28,25 | 28,37 | 28,03 | 28,21 | 0,46% | 94.977,00 |
| 24.02.2023 | 27,86 | 28,08 | 27,73 | 28,08 | -0,11% | 143.091,00 |
| 23.02.2023 | 28,13 | 28,32 | 28,02 | 28,11 | 0,14% | 69.511,00 |
| 22.02.2023 | 28,31 | 29,05 | 27,85 | 28,07 | -0,67% | 79.069,00 |
| 21.02.2023 | 28,49 | 28,54 | 28,26 | 28,26 | -1,60% | 70.305,00 |
| 17.02.2023 | 28,14 | 28,82 | 28,04 | 28,72 | 2,43% | 103.994,00 |
| 16.02.2023 | 27,94 | 28,20 | 27,82 | 28,04 | -0,57% | 72.621,00 |
| 15.02.2023 | 27,71 | 28,25 | 27,69 | 28,20 | 0,86% | 54.781,00 |
| 14.02.2023 | 28,25 | 28,37 | 27,82 | 27,96 | -1,45% | 82.652,00 |
| 13.02.2023 | 28,16 | 28,40 | 28,10 | 28,37 | 0,92% | 82.332,00 |
| 10.02.2023 | 27,91 | 28,13 | 27,89 | 28,11 | 0,68% | 54.776,00 |
| 09.02.2023 | 28,20 | 28,39 | 27,82 | 27,92 | -1,10% | 70.989,00 |
| 08.02.2023 | 28,56 | 28,77 | 28,08 | 28,23 | -1,64% | 63.346,00 |
| 07.02.2023 | 28,20 | 28,72 | 28,16 | 28,70 | 0,84% | 112.113,00 |
| 06.02.2023 | 28,56 | 28,56 | 26,30 | 28,46 | -0,56% | 82.758,00 |
| 03.02.2023 | 27,88 | 28,64 | 27,72 | 28,62 | 1,96% | 164.548,00 |
| 02.02.2023 | 27,49 | 28,10 | 27,39 | 28,07 | 2,11% | 111.445,00 |
| 01.02.2023 | 26,98 | 27,74 | 26,97 | 27,49 | 1,25% | 149.303,00 |
| 31.01.2023 | 26,29 | 27,15 | 26,22 | 27,15 | 2,96% | 186.986,00 |
| 30.01.2023 | 26,60 | 26,64 | 26,37 | 26,37 | -1,09% | 80.460,00 |
| 27.01.2023 | 26,27 | 26,76 | 26,27 | 26,66 | 1,14% | 160.846,00 |
| 26.01.2023 | 25,68 | 26,44 | 25,24 | 26,36 | 3,25% | 92.332,00 |
| 25.01.2023 | 25,58 | 25,60 | 25,25 | 25,53 | -0,27% | 79.626,00 |
| 24.01.2023 | 25,37 | 25,67 | 25,21 | 25,60 | 0,75% | 61.726,00 |
| 23.01.2023 | 25,51 | 25,65 | 25,06 | 25,41 | -0,39% | 49.447,00 |
| 20.01.2023 | 25,53 | 25,62 | 25,22 | 25,51 | 0,83% | 72.128,00 |
| 19.01.2023 | 25,17 | 25,34 | 25,08 | 25,30 | -0,28% | 47.498,00 |
| 18.01.2023 | 25,92 | 25,92 | 25,34 | 25,37 | -2,39% | 83.841,00 |
| 17.01.2023 | 26,27 | 26,27 | 25,84 | 25,99 | -0,91% | 65.276,00 |
| 13.01.2023 | 25,97 | 26,28 | 25,77 | 26,23 | 0,69% | 81.091,00 |
| 12.01.2023 | 25,76 | 26,26 | 25,76 | 26,05 | 1,32% | 139.123,00 |
| 11.01.2023 | 25,88 | 26,26 | 25,59 | 25,71 | -0,23% | 43.250,00 |
| 10.01.2023 | 25,49 | 26,19 | 25,28 | 25,77 | 0,35% | 50.623,00 |
| 09.01.2023 | 26,00 | 26,00 | 25,10 | 25,68 | -0,50% | 113.518,00 |
| 06.01.2023 | 25,60 | 25,93 | 25,54 | 25,81 | 1,10% | 102.192,00 |
| 05.01.2023 | 25,59 | 25,68 | 25,30 | 25,53 | -0,74% | 53.380,00 |
| 04.01.2023 | 26,22 | 26,39 | 25,57 | 25,72 | -1,23% | 79.241,00 |
| 03.01.2023 | 26,25 | 26,37 | 25,60 | 26,04 | -0,34% | 54.448,00 |
| 30.12.2022 | 26,00 | 26,23 | 25,91 | 26,13 | -0,11% | 84.807,00 |
| 29.12.2022 | 25,88 | 26,23 | 25,82 | 26,16 | 1,28% | 55.020,00 |
| 28.12.2022 | 26,49 | 26,63 | 25,79 | 25,83 | -2,01% | 58.317,00 |
| 27.12.2022 | 26,40 | 26,62 | 25,96 | 26,36 | 0,27% | 65.378,00 |
| 23.12.2022 | 26,09 | 26,43 | 25,12 | 26,29 | 0,46% | 66.010,00 |
| 22.12.2022 | 26,40 | 26,48 | 25,76 | 26,17 | -1,06% | 85.352,00 |
| 21.12.2022 | 26,20 | 26,69 | 26,20 | 26,45 | 1,34% | 64.558,00 |
| 20.12.2022 | 26,11 | 26,47 | 26,09 | 26,10 | -0,27% | 81.648,00 |
| 19.12.2022 | 25,70 | 26,22 | 25,70 | 26,17 | 1,83% | 105.315,00 |
| 16.12.2022 | 25,57 | 25,73 | 25,33 | 25,70 | 0,55% | 184.726,00 |
| 15.12.2022 | 25,90 | 26,00 | 25,39 | 25,56 | -1,84% | 134.468,00 |
| 14.12.2022 | 26,83 | 26,83 | 26,03 | 26,04 | -2,25% | 63.630,00 |
| 13.12.2022 | 27,03 | 27,28 | 26,54 | 26,64 | -0,34% | 122.080,00 |
| 12.12.2022 | 26,70 | 27,10 | 26,27 | 26,73 | 0,22% | 188.783,00 |
| 09.12.2022 | 26,77 | 27,19 | 26,54 | 26,67 | -0,78% | 57.660,00 |
| 08.12.2022 | 26,74 | 27,20 | 26,62 | 26,88 | 0,60% | 48.370,00 |
| 07.12.2022 | 26,70 | 27,11 | 26,65 | 26,72 | -0,93% | 53.338,00 |
| 06.12.2022 | 27,05 | 27,35 | 26,60 | 26,97 | -0,59% | 56.125,00 |
| 05.12.2022 | 27,78 | 27,78 | 26,89 | 27,13 | -2,72% | 59.073,00 |
| 02.12.2022 | 27,38 | 27,93 | 26,72 | 27,89 | 0,36% | 115.682,00 |
| 01.12.2022 | 28,02 | 28,12 | 27,74 | 27,79 | -1,49% | 100.798,00 |
| 30.11.2022 | 27,53 | 28,40 | 27,20 | 28,21 | 2,40% | 227.712,00 |
| 29.11.2022 | 27,63 | 27,74 | 27,46 | 27,55 | 0,11% | 74.266,00 |
| 28.11.2022 | 28,02 | 28,02 | 27,47 | 27,52 | -1,78% | 100.677,00 |
| 25.11.2022 | 27,90 | 28,12 | 27,83 | 28,02 | 0,76% | 31.906,00 |
| 23.11.2022 | 28,02 | 28,20 | 27,74 | 27,81 | -0,68% | 64.412,00 |
| 22.11.2022 | 28,06 | 28,24 | 27,96 | 28,00 | -0,11% | 75.745,00 |
| 21.11.2022 | 27,88 | 28,14 | 27,60 | 28,03 | 1,05% | 110.879,00 |
| 18.11.2022 | 28,19 | 28,19 | 27,67 | 27,74 | -0,04% | 69.196,00 |
| 17.11.2022 | 27,64 | 27,85 | 27,56 | 27,75 | -0,39% | 49.613,00 |
| 16.11.2022 | 28,17 | 28,17 | 27,73 | 27,86 | -0,68% | 91.858,00 |
| 15.11.2022 | 27,70 | 28,22 | 27,56 | 28,05 | 0,90% | 108.473,00 |
| 14.11.2022 | 27,70 | 28,16 | 27,18 | 27,80 | 0,65% | 167.640,00 |
| 11.11.2022 | 28,51 | 28,57 | 27,60 | 27,62 | -2,54% | 68.641,00 |
| 10.11.2022 | 28,03 | 28,50 | 27,67 | 28,34 | 3,09% | 152.672,00 |
| 09.11.2022 | 27,73 | 27,86 | 27,44 | 27,49 | -1,43% | 77.402,00 |
| 08.11.2022 | 28,03 | 28,18 | 27,64 | 27,89 | -0,99% | 75.813,00 |
| 07.11.2022 | 28,34 | 28,84 | 28,08 | 28,17 | -3,06% | 103.139,00 |
| 04.11.2022 | 28,21 | 29,06 | 28,20 | 29,06 | 3,34% | 83.037,00 |