38,740$
-0,33%
Echtzeit-Aktienkurs Atlantic Union Bankshares Corp
Bid:
Ask:
Aktienkurse zur Atlantic Union Bankshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 38,59 | 39,19 | 38,59 | 38,73 | -0,36% | 1.588.850,00 |
| 17.04.2026 | 38,45 | 39,67 | 38,37 | 38,87 | 2,75% | 1.296.963,00 |
| 16.04.2026 | 37,98 | 38,07 | 37,77 | 37,83 | -0,53% | 686.697,00 |
| 15.04.2026 | 38,01 | 38,29 | 37,32 | 38,03 | 0,00% | 1.000.969,00 |
| 14.04.2026 | 38,21 | 38,28 | 37,84 | 38,03 | -0,81% | 600.964,00 |
| 13.04.2026 | 37,88 | 38,35 | 37,50 | 38,34 | 0,82% | 814.094,00 |
| 10.04.2026 | 38,66 | 38,66 | 37,92 | 38,03 | -1,93% | 889.733,00 |
| 09.04.2026 | 37,49 | 38,86 | 37,36 | 38,78 | 2,81% | 896.216,00 |
| 08.04.2026 | 37,67 | 38,15 | 37,52 | 37,72 | 3,37% | 889.755,00 |
| 07.04.2026 | 36,32 | 36,59 | 36,13 | 36,49 | 0,44% | 852.525,00 |
| 06.04.2026 | 36,01 | 36,40 | 35,75 | 36,33 | 0,67% | 852.809,00 |
| 02.04.2026 | 35,54 | 36,15 | 35,22 | 36,09 | 0,28% | 869.314,00 |
| 01.04.2026 | 35,91 | 36,52 | 35,91 | 35,99 | 0,70% | 955.747,00 |
| 31.03.2026 | 35,06 | 36,02 | 34,92 | 35,74 | 3,12% | 1.307.681,00 |
| 30.03.2026 | 35,13 | 35,31 | 34,52 | 34,66 | -0,37% | 884.285,00 |
| 27.03.2026 | 35,38 | 35,43 | 34,62 | 34,79 | -2,06% | 847.073,00 |
| 26.03.2026 | 34,80 | 35,72 | 34,80 | 35,52 | 0,54% | 1.036.937,00 |
| 25.03.2026 | 35,54 | 35,93 | 35,06 | 35,33 | 1,12% | 1.040.522,00 |
| 24.03.2026 | 34,39 | 35,41 | 34,31 | 34,94 | 0,72% | 865.868,00 |
| 23.03.2026 | 35,39 | 35,90 | 34,67 | 34,69 | 1,23% | 1.509.729,00 |
| 20.03.2026 | 34,33 | 34,35 | 33,82 | 34,27 | 0,29% | 2.382.619,00 |
| 19.03.2026 | 33,68 | 34,43 | 33,37 | 34,17 | 1,06% | 1.009.451,00 |
| 18.03.2026 | 34,55 | 34,55 | 33,68 | 33,81 | -2,03% | 1.362.860,00 |
| 17.03.2026 | 34,61 | 34,90 | 33,97 | 34,51 | 0,91% | 955.432,00 |
| 16.03.2026 | 34,69 | 34,80 | 34,18 | 34,20 | -0,29% | 859.098,00 |
| 13.03.2026 | 34,84 | 34,84 | 34,05 | 34,30 | -0,35% | 1.040.219,00 |
| 12.03.2026 | 34,29 | 34,82 | 33,90 | 34,42 | -1,38% | 1.038.361,00 |
| 11.03.2026 | 35,26 | 35,28 | 34,51 | 34,90 | -1,41% | 719.346,00 |
| 10.03.2026 | 35,50 | 36,31 | 34,41 | 35,40 | 0,71% | 1.709.099,00 |
| 09.03.2026 | 34,80 | 35,57 | 33,45 | 35,15 | -0,96% | 1.448.025,00 |
| 06.03.2026 | 35,12 | 35,57 | 34,68 | 35,49 | -2,93% | 1.014.912,00 |
| 05.03.2026 | 36,59 | 37,10 | 36,14 | 36,56 | -2,09% | 809.148,00 |
| 04.03.2026 | 37,71 | 37,79 | 37,29 | 37,34 | -0,56% | 725.847,00 |
| 03.03.2026 | 36,49 | 37,90 | 36,00 | 37,55 | -0,19% | 899.788,00 |
| 02.03.2026 | 37,10 | 37,89 | 36,13 | 37,62 | 1,51% | 1.313.837,00 |
| 27.02.2026 | 38,56 | 38,96 | 36,64 | 37,06 | -6,20% | 1.416.168,00 |
| 26.02.2026 | 39,40 | 40,15 | 38,65 | 39,51 | 1,07% | 922.592,00 |
| 25.02.2026 | 38,91 | 39,19 | 38,31 | 39,09 | 1,64% | 577.948,00 |
| 24.02.2026 | 38,26 | 39,12 | 38,01 | 38,46 | -1,05% | 1.098.425,00 |
| 23.02.2026 | 40,54 | 40,65 | 38,37 | 38,87 | -4,38% | 1.479.421,00 |
| 20.02.2026 | 39,93 | 40,67 | 39,39 | 40,65 | 1,83% | 754.262,00 |
| 19.02.2026 | 39,50 | 39,96 | 39,32 | 39,92 | -0,10% | 837.472,00 |
| 18.02.2026 | 40,21 | 40,92 | 39,77 | 39,96 | -0,82% | 835.778,00 |
| 17.02.2026 | 40,29 | 40,81 | 39,83 | 40,29 | 0,15% | 709.680,00 |
| 13.02.2026 | 39,86 | 40,29 | 39,25 | 40,23 | -0,17% | 943.701,00 |
| 12.02.2026 | 41,50 | 41,66 | 39,65 | 40,30 | -1,71% | 898.542,00 |
| 11.02.2026 | 41,64 | 41,94 | 40,72 | 41,00 | -0,61% | 1.054.785,00 |
| 10.02.2026 | 41,50 | 41,90 | 40,85 | 41,25 | -1,22% | 679.725,00 |
| 09.02.2026 | 41,50 | 42,02 | 41,43 | 41,76 | -0,05% | 716.002,00 |
| 06.02.2026 | 41,70 | 42,18 | 41,37 | 41,78 | 1,24% | 826.419,00 |
| 05.02.2026 | 41,52 | 41,80 | 40,68 | 41,27 | 0,22% | 1.157.333,00 |
| 04.02.2026 | 41,00 | 41,98 | 40,86 | 41,18 | 1,63% | 946.081,00 |
| 03.02.2026 | 39,55 | 40,58 | 39,43 | 40,52 | 2,40% | 1.435.253,00 |
| 02.02.2026 | 38,73 | 39,80 | 38,61 | 39,57 | 1,88% | 1.102.116,00 |
| 30.01.2026 | 38,94 | 39,44 | 38,70 | 38,84 | -0,92% | 1.526.389,00 |
| 29.01.2026 | 39,16 | 39,55 | 38,78 | 39,20 | 0,77% | 1.340.164,00 |
| 28.01.2026 | 39,32 | 39,76 | 38,84 | 38,90 | -1,07% | 1.578.738,00 |
| 27.01.2026 | 39,00 | 39,42 | 38,80 | 39,32 | 0,95% | 819.343,00 |
| 26.01.2026 | 39,04 | 39,30 | 38,36 | 38,95 | 0,21% | 1.197.602,00 |
| 23.01.2026 | 39,85 | 39,94 | 38,61 | 38,87 | -2,02% | 1.599.674,00 |
| 22.01.2026 | 40,56 | 40,71 | 39,00 | 39,67 | -0,80% | 1.809.068,00 |
| 21.01.2026 | 37,65 | 40,09 | 37,64 | 39,99 | 7,04% | 2.658.820,00 |
| 20.01.2026 | 37,26 | 38,33 | 37,26 | 37,36 | -2,56% | 792.114,00 |
| 16.01.2026 | 38,35 | 38,80 | 38,05 | 38,34 | -0,05% | 1.369.982,00 |
| 15.01.2026 | 37,41 | 38,45 | 37,41 | 38,36 | 2,84% | 900.585,00 |
| 14.01.2026 | 36,56 | 37,37 | 36,53 | 37,30 | 1,77% | 770.719,00 |
| 13.01.2026 | 36,98 | 36,98 | 36,56 | 36,65 | -0,27% | 1.153.351,00 |
| 12.01.2026 | 36,98 | 37,25 | 36,73 | 36,75 | -1,84% | 1.064.853,00 |
| 09.01.2026 | 37,57 | 37,81 | 37,05 | 37,44 | -0,11% | 870.986,00 |
| 08.01.2026 | 36,55 | 37,73 | 36,55 | 37,48 | 2,01% | 1.245.136,00 |
| 07.01.2026 | 36,96 | 37,19 | 36,09 | 36,74 | -0,46% | 1.161.919,00 |
| 06.01.2026 | 35,95 | 36,98 | 35,76 | 36,91 | 2,10% | 1.129.834,00 |
| 05.01.2026 | 35,37 | 36,64 | 35,30 | 36,15 | 1,77% | 848.573,00 |
| 02.01.2026 | 35,30 | 35,63 | 34,78 | 35,52 | 0,62% | 905.016,00 |
| 31.12.2025 | 35,61 | 35,77 | 35,19 | 35,30 | -0,68% | 581.825,00 |
| 30.12.2025 | 36,24 | 36,24 | 35,52 | 35,54 | -1,71% | 736.923,00 |
| 29.12.2025 | 36,56 | 36,61 | 36,09 | 36,16 | -0,66% | 595.034,00 |
| 26.12.2025 | 36,47 | 36,71 | 36,15 | 36,40 | -0,49% | 460.818,00 |
| 24.12.2025 | 36,36 | 36,58 | 36,23 | 36,58 | 0,69% | 347.852,00 |
| 23.12.2025 | 36,50 | 36,57 | 36,24 | 36,33 | -0,55% | 1.139.521,00 |
| 22.12.2025 | 36,53 | 36,84 | 36,41 | 36,53 | -0,19% | 1.254.147,00 |
| 19.12.2025 | 36,65 | 36,79 | 36,17 | 36,60 | -0,46% | 3.122.889,00 |
| 18.12.2025 | 37,21 | 37,25 | 36,48 | 36,77 | -0,33% | 1.667.895,00 |
| 17.12.2025 | 36,62 | 37,44 | 36,52 | 36,89 | 0,74% | 1.202.434,00 |
| 16.12.2025 | 36,88 | 37,01 | 36,48 | 36,62 | -0,62% | 1.153.940,00 |
| 15.12.2025 | 37,00 | 37,24 | 36,53 | 36,85 | 0,55% | 1.676.546,00 |
| 12.12.2025 | 36,88 | 37,02 | 36,11 | 36,65 | 0,00% | 1.344.937,00 |
| 11.12.2025 | 36,17 | 36,87 | 36,00 | 36,65 | 1,81% | 2.033.285,00 |
| 10.12.2025 | 34,54 | 36,60 | 34,38 | 36,00 | 4,23% | 2.761.492,00 |
| 09.12.2025 | 34,17 | 34,93 | 34,14 | 34,54 | 0,76% | 1.574.264,00 |
| 08.12.2025 | 34,65 | 34,95 | 34,23 | 34,28 | -0,32% | 1.288.956,00 |
| 05.12.2025 | 34,34 | 34,71 | 33,94 | 34,39 | -1,69% | 1.275.473,00 |
| 04.12.2025 | 34,81 | 35,08 | 34,70 | 34,98 | 0,00% | 687.403,00 |
| 03.12.2025 | 34,18 | 35,14 | 34,04 | 34,98 | 2,49% | 1.003.584,00 |
| 02.12.2025 | 34,57 | 34,66 | 34,06 | 34,13 | -0,93% | 963.944,00 |
| 01.12.2025 | 33,94 | 34,51 | 33,62 | 34,45 | 1,83% | 913.825,00 |
| 28.11.2025 | 34,00 | 34,21 | 33,70 | 33,83 | -0,59% | 519.733,00 |
| 26.11.2025 | 34,00 | 34,43 | 33,97 | 34,03 | -0,67% | 1.469.267,00 |
| 25.11.2025 | 33,10 | 34,52 | 32,89 | 34,26 | 4,48% | 1.499.608,00 |
| 24.11.2025 | 32,81 | 33,26 | 32,50 | 32,79 | -0,24% | 881.519,00 |