36,550$
-0,41%
Echtzeit-Aktienkurs Univest Financial Corp
Bid:
Ask:
Aktienkurse zur Univest Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 36,52 | 36,65 | 36,43 | 36,55 | -0,33% | 11.635,00 |
| 15.04.2026 | 37,13 | 37,40 | 36,50 | 36,67 | -1,42% | 533.531,00 |
| 14.04.2026 | 37,08 | 37,43 | 36,47 | 37,20 | 0,19% | 132.692,00 |
| 13.04.2026 | 36,98 | 37,20 | 36,79 | 37,13 | 0,05% | 107.305,00 |
| 10.04.2026 | 37,56 | 37,56 | 36,89 | 37,11 | -1,33% | 121.671,00 |
| 09.04.2026 | 36,64 | 37,72 | 36,64 | 37,61 | 2,12% | 302.679,00 |
| 08.04.2026 | 36,83 | 37,11 | 36,57 | 36,83 | 2,91% | 289.453,00 |
| 07.04.2026 | 35,02 | 35,85 | 35,02 | 35,79 | 1,19% | 260.664,00 |
| 06.04.2026 | 35,02 | 35,44 | 34,36 | 35,37 | 1,00% | 207.999,00 |
| 02.04.2026 | 34,21 | 35,05 | 34,21 | 35,02 | 0,63% | 164.244,00 |
| 01.04.2026 | 34,37 | 35,17 | 34,37 | 34,80 | 1,87% | 196.703,00 |
| 31.03.2026 | 34,32 | 34,40 | 33,76 | 34,16 | 1,01% | 314.115,00 |
| 30.03.2026 | 33,91 | 34,01 | 33,53 | 33,82 | 0,89% | 268.155,00 |
| 27.03.2026 | 33,71 | 33,93 | 33,38 | 33,52 | -1,35% | 159.393,00 |
| 26.03.2026 | 33,45 | 34,09 | 33,32 | 33,98 | 0,83% | 260.042,00 |
| 25.03.2026 | 34,11 | 34,29 | 33,46 | 33,70 | -0,30% | 196.241,00 |
| 24.03.2026 | 33,38 | 34,35 | 32,93 | 33,80 | 0,03% | 179.696,00 |
| 23.03.2026 | 33,78 | 34,39 | 31,86 | 33,79 | 2,55% | 233.265,00 |
| 20.03.2026 | 33,04 | 33,10 | 31,41 | 32,95 | -0,27% | 366.899,00 |
| 19.03.2026 | 32,34 | 33,25 | 32,17 | 33,04 | 1,63% | 195.132,00 |
| 18.03.2026 | 32,65 | 32,71 | 32,29 | 32,51 | -1,00% | 135.196,00 |
| 17.03.2026 | 33,31 | 33,44 | 32,73 | 32,84 | -0,79% | 148.185,00 |
| 16.03.2026 | 33,02 | 33,31 | 32,79 | 33,10 | 1,16% | 115.973,00 |
| 13.03.2026 | 33,12 | 33,12 | 32,47 | 32,72 | -0,12% | 287.634,00 |
| 12.03.2026 | 32,15 | 32,90 | 32,00 | 32,76 | -0,36% | 171.624,00 |
| 11.03.2026 | 32,90 | 33,19 | 32,58 | 32,88 | -1,14% | 94.827,00 |
| 10.03.2026 | 33,04 | 33,93 | 32,32 | 33,26 | 0,12% | 129.176,00 |
| 09.03.2026 | 32,52 | 33,54 | 31,85 | 33,22 | 0,48% | 162.167,00 |
| 06.03.2026 | 32,68 | 33,10 | 32,37 | 33,06 | -1,78% | 137.126,00 |
| 05.03.2026 | 33,83 | 33,92 | 33,37 | 33,66 | -1,84% | 94.018,00 |
| 04.03.2026 | 34,43 | 34,65 | 34,03 | 34,29 | 0,62% | 116.513,00 |
| 03.03.2026 | 33,09 | 34,16 | 33,09 | 34,08 | 0,00% | 363.988,00 |
| 02.03.2026 | 33,17 | 34,27 | 32,79 | 34,08 | 1,58% | 121.534,00 |
| 27.02.2026 | 34,26 | 34,80 | 33,36 | 33,55 | -4,31% | 198.703,00 |
| 26.02.2026 | 35,07 | 35,40 | 34,61 | 35,06 | 0,00% | 155.174,00 |
| 25.02.2026 | 34,23 | 35,09 | 34,09 | 35,06 | 3,18% | 112.461,00 |
| 24.02.2026 | 33,82 | 34,16 | 33,72 | 33,98 | 0,47% | 172.506,00 |
| 23.02.2026 | 35,35 | 35,43 | 33,61 | 33,82 | -4,14% | 161.294,00 |
| 20.02.2026 | 35,18 | 35,46 | 34,78 | 35,28 | 0,28% | 133.668,00 |
| 19.02.2026 | 34,91 | 35,29 | 34,88 | 35,18 | -0,09% | 117.893,00 |
| 18.02.2026 | 35,52 | 36,18 | 35,07 | 35,21 | -1,07% | 128.905,00 |
| 17.02.2026 | 35,04 | 35,67 | 34,92 | 35,59 | 1,86% | 101.920,00 |
| 13.02.2026 | 34,45 | 35,14 | 34,21 | 34,94 | 1,25% | 97.776,00 |
| 12.02.2026 | 35,02 | 35,33 | 33,95 | 34,51 | -0,52% | 124.178,00 |
| 11.02.2026 | 35,01 | 35,41 | 34,41 | 34,69 | -0,54% | 109.618,00 |
| 10.02.2026 | 35,44 | 35,74 | 34,71 | 34,88 | -1,41% | 138.118,00 |
| 09.02.2026 | 35,68 | 36,03 | 35,38 | 35,38 | -1,26% | 107.777,00 |
| 06.02.2026 | 35,72 | 36,20 | 35,44 | 35,83 | 1,07% | 161.483,00 |
| 05.02.2026 | 35,41 | 35,78 | 34,98 | 35,45 | 0,08% | 252.906,00 |
| 04.02.2026 | 35,66 | 36,00 | 35,39 | 35,42 | 0,34% | 204.754,00 |
| 03.02.2026 | 34,41 | 35,51 | 34,15 | 35,30 | 2,69% | 261.312,00 |
| 02.02.2026 | 33,27 | 34,75 | 32,83 | 34,38 | 3,73% | 194.681,00 |
| 30.01.2026 | 32,64 | 33,40 | 32,46 | 33,14 | 1,28% | 218.044,00 |
| 29.01.2026 | 33,28 | 34,03 | 32,54 | 32,72 | -2,09% | 179.600,00 |
| 28.01.2026 | 33,38 | 33,87 | 32,93 | 33,42 | -0,21% | 198.494,00 |
| 27.01.2026 | 33,38 | 33,86 | 33,35 | 33,49 | 0,15% | 86.733,00 |
| 26.01.2026 | 33,33 | 34,10 | 32,96 | 33,44 | -0,03% | 113.004,00 |
| 23.01.2026 | 34,50 | 34,88 | 33,24 | 33,45 | -3,69% | 97.908,00 |
| 22.01.2026 | 34,77 | 35,29 | 34,54 | 34,73 | -0,03% | 115.215,00 |
| 21.01.2026 | 33,19 | 34,75 | 33,19 | 34,74 | 5,62% | 133.256,00 |
| 20.01.2026 | 32,95 | 33,29 | 32,77 | 32,89 | -1,84% | 105.765,00 |
| 16.01.2026 | 33,40 | 33,60 | 33,31 | 33,51 | -0,07% | 133.487,00 |
| 15.01.2026 | 32,96 | 33,56 | 32,71 | 33,53 | 2,32% | 184.025,00 |
| 14.01.2026 | 32,73 | 32,96 | 32,47 | 32,77 | -0,21% | 149.999,00 |
| 13.01.2026 | 32,77 | 33,13 | 32,39 | 32,84 | 0,74% | 146.574,00 |
| 12.01.2026 | 32,64 | 32,84 | 32,51 | 32,60 | -0,82% | 134.290,00 |
| 09.01.2026 | 33,58 | 33,58 | 32,72 | 32,87 | -1,32% | 158.699,00 |
| 08.01.2026 | 32,38 | 33,42 | 32,18 | 33,31 | 2,15% | 159.636,00 |
| 07.01.2026 | 32,87 | 33,00 | 32,18 | 32,61 | -0,70% | 147.638,00 |
| 06.01.2026 | 32,65 | 32,88 | 32,40 | 32,84 | -0,03% | 158.952,00 |
| 05.01.2026 | 32,22 | 33,31 | 32,22 | 32,85 | 1,77% | 266.882,00 |
| 02.01.2026 | 32,83 | 32,97 | 32,24 | 32,28 | -1,41% | 210.455,00 |
| 31.12.2025 | 32,92 | 33,38 | 32,64 | 32,74 | -0,70% | 161.272,00 |
| 30.12.2025 | 33,25 | 33,41 | 32,88 | 32,97 | -0,90% | 145.327,00 |
| 29.12.2025 | 33,38 | 33,42 | 32,95 | 33,27 | -0,27% | 113.893,00 |
| 26.12.2025 | 33,51 | 33,95 | 33,32 | 33,36 | -0,63% | 133.068,00 |
| 24.12.2025 | 33,56 | 34,20 | 33,41 | 33,57 | 0,09% | 91.596,00 |
| 23.12.2025 | 33,85 | 34,03 | 33,50 | 33,54 | -1,27% | 134.252,00 |
| 22.12.2025 | 34,26 | 34,60 | 33,89 | 33,97 | -0,41% | 162.240,00 |
| 19.12.2025 | 34,66 | 34,88 | 33,85 | 34,11 | -1,81% | 484.074,00 |
| 18.12.2025 | 34,57 | 35,08 | 34,46 | 34,74 | 1,25% | 207.339,00 |
| 17.12.2025 | 34,55 | 34,97 | 34,25 | 34,31 | -0,90% | 198.947,00 |
| 16.12.2025 | 34,93 | 35,12 | 34,60 | 34,62 | -0,80% | 172.048,00 |
| 15.12.2025 | 35,19 | 35,38 | 34,77 | 34,90 | 0,06% | 207.007,00 |
| 12.12.2025 | 35,45 | 35,52 | 34,20 | 34,88 | -1,66% | 237.005,00 |
| 11.12.2025 | 34,95 | 35,65 | 34,82 | 35,47 | 1,78% | 202.368,00 |
| 10.12.2025 | 33,50 | 35,07 | 33,50 | 34,85 | 4,00% | 187.962,00 |
| 09.12.2025 | 33,40 | 33,91 | 33,39 | 33,51 | 0,51% | 98.024,00 |
| 08.12.2025 | 33,46 | 33,85 | 32,56 | 33,34 | -0,36% | 145.488,00 |
| 05.12.2025 | 33,31 | 33,47 | 33,11 | 33,46 | 0,06% | 120.842,00 |
| 04.12.2025 | 33,12 | 33,66 | 33,12 | 33,44 | 0,60% | 115.422,00 |
| 03.12.2025 | 32,53 | 33,25 | 32,31 | 33,24 | 2,18% | 203.419,00 |
| 02.12.2025 | 32,60 | 32,75 | 31,90 | 32,53 | 0,22% | 142.551,00 |
| 01.12.2025 | 31,44 | 32,60 | 31,44 | 32,46 | 2,08% | 183.618,00 |
| 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 | 3,42% | 105.087,00 |
| 24.11.2025 | 31,17 | 31,51 | 30,92 | 31,27 | -0,22% | 114.432,00 |
| 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 |