Atlantic Union Bankshares Corporation AUB
NYSE · Vereinigte Staaten · Finanzen
$38,25+0,30 (+0,79 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38,11 | +0,42 % | $37,69 | $38,15 | $37,22 | 638,37K |
| 2026-09-30 | $37,95 | -0,13 % | $38,07 | $38,34 | $37,75 | 1,30M |
| 2026-09-29 | $38,00 | -1,43 % | $38,68 | $38,84 | $37,97 | 1,38M |
| 2026-09-28 | $38,55 | -0,59 % | $38,78 | $38,84 | $38,46 | 1,11M |
| 2026-09-25 | $38,78 | +0,67 % | $38,79 | $39,00 | $38,56 | 1,44M |
| 2026-09-24 | $38,52 | +0,71 % | $38,38 | $38,69 | $38,06 | 1,04M |
| 2026-09-23 | $38,25 | -1,06 % | $38,65 | $38,80 | $38,25 | 1,00M |
| 2026-09-22 | $38,66 | -0,59 % | $39,14 | $39,30 | $38,60 | 1,25M |
| 2026-09-21 | $38,89 | -0,36 % | $39,21 | $39,37 | $38,83 | 1,10M |
| 2026-09-18 | $39,03 | +0,15 % | $38,78 | $39,11 | $38,51 | 3,85M |
| 2026-09-17 | $38,97 | -0,43 % | $39,58 | $39,81 | $38,86 | 745,70K |
| 2026-09-16 | $39,14 | -1,88 % | $39,95 | $39,95 | $38,46 | 1,30M |
| 2026-09-15 | $39,89 | -0,13 % | $39,82 | $40,35 | $39,76 | 964,80K |
| 2026-09-14 | $39,94 | +0,55 % | $39,72 | $40,28 | $39,71 | 1,46M |
| 2026-09-11 | $39,72 | +0,25 % | $40,15 | $40,15 | $39,19 | 1,22M |
| 2026-09-10 | $39,62 | +0,20 % | $39,57 | $39,68 | $39,13 | 1,18M |
| 2026-09-09 | $39,54 | -1,69 % | $39,89 | $40,16 | $39,40 | 1,45M |
| 2026-09-08 | $40,22 | -1,69 % | $41,09 | $41,17 | $40,19 | 1,66M |
| 2026-09-04 | $40,91 | +0,34 % | $40,70 | $41,13 | $40,70 | 2,46M |
| 2026-09-03 | $40,77 | +0,42 % | $40,99 | $41,32 | $40,69 | 901,80K |
| 2026-09-02 | $40,60 | +2,76 % | $39,87 | $41,00 | $39,71 | 1,34M |
| 2026-09-01 | $39,51 | -2,03 % | $40,10 | $40,48 | $39,44 | 841,50K |
| 2026-08-31 | $40,33 | -0,81 % | $40,62 | $40,68 | $40,13 | 723,90K |
| 2026-08-28 | $40,66 | -0,42 % | $41,04 | $41,13 | $40,62 | 784,10K |
| 2026-08-27 | $40,83 | +0,32 % | $40,31 | $40,87 | $40,07 | 534,90K |
| 2026-08-26 | $40,70 | +0,44 % | $40,61 | $40,91 | $40,39 | 595,10K |
| 2026-08-25 | $40,52 | -0,98 % | $41,03 | $41,06 | $40,38 | 740,80K |
| 2026-08-24 | $40,92 | -0,56 % | $41,14 | $41,62 | $40,90 | 616,30K |
| 2026-08-21 | $41,15 | +0,32 % | $41,40 | $41,63 | $40,81 | 1,30M |
| 2026-08-20 | $41,02 | -0,82 % | $41,14 | $41,35 | $40,82 | 855,00K |
| 2026-08-19 | $41,36 | -2,36 % | $42,44 | $42,44 | $41,20 | 916,70K |
| 2026-08-18 | $42,36 | -0,42 % | $42,64 | $42,75 | $42,13 | 723,40K |
| 2026-08-17 | $42,54 | -0,79 % | $42,75 | $43,09 | $42,52 | 744,40K |
| 2026-08-14 | $42,88 | +0,52 % | $42,50 | $43,01 | $42,37 | 1,01M |
| 2026-08-13 | $42,66 | +0,52 % | $42,64 | $42,91 | $42,51 | 489,60K |
| 2026-08-12 | $42,44 | +0,69 % | $42,25 | $42,57 | $42,10 | 686,30K |
| 2026-08-11 | $42,15 | +1,20 % | $41,80 | $42,34 | $41,74 | 695,20K |
| 2026-08-10 | $41,65 | -0,31 % | $41,70 | $41,98 | $41,36 | 758,80K |
| 2026-08-07 | $41,78 | -1,56 % | $41,90 | $42,16 | $40,79 | 668,90K |
| 2026-08-06 | $42,44 | -1,35 % | $43,40 | $43,40 | $42,40 | 784,70K |
| 2026-08-05 | $43,02 | -0,85 % | $43,34 | $43,53 | $42,98 | 745,50K |
| 2026-08-04 | $43,39 | +1,45 % | $43,00 | $43,55 | $42,56 | 1,15M |
| 2026-08-03 | $42,77 | +0,80 % | $42,27 | $43,08 | $42,27 | 850,10K |
| 2026-07-31 | $42,43 | +0,35 % | $42,53 | $42,64 | $41,95 | 908,80K |
| 2026-07-30 | $42,28 | -0,80 % | $42,92 | $42,95 | $42,26 | 676,00K |
| 2026-07-29 | $42,62 | -1,07 % | $42,82 | $43,12 | $42,39 | 972,20K |
| 2026-07-28 | $43,08 | +2,16 % | $42,26 | $43,16 | $42,26 | 862,40K |
| 2026-07-27 | $42,17 | -0,14 % | $42,53 | $42,74 | $42,16 | 860,30K |
| 2026-07-24 | $42,23 | +0,17 % | $42,43 | $42,66 | $42,06 | 820,60K |
| 2026-07-23 | $42,16 | -0,43 % | $41,82 | $42,27 | $41,41 | 1,69M |
| 2026-07-22 | $42,34 | -1,10 % | $42,78 | $42,81 | $42,25 | 1,38M |
| 2026-07-21 | $42,81 | +1,86 % | $42,46 | $42,81 | $41,05 | 2,65M |
| 2026-07-20 | $42,03 | -1,45 % | $42,40 | $42,75 | $41,98 | 1,28M |
| 2026-07-17 | $42,65 | -1,39 % | $43,00 | $43,20 | $42,31 | 1,30M |
| 2026-07-16 | $43,25 | +2,13 % | $42,29 | $43,57 | $42,26 | 1,60M |
| 2026-07-15 | $42,35 | +1,27 % | $41,90 | $42,67 | $41,78 | 1,12M |
| 2026-07-14 | $41,82 | -0,48 % | $41,84 | $42,37 | $41,64 | 1,03M |
| 2026-07-13 | $42,02 | -0,10 % | $42,14 | $42,35 | $41,65 | 952,40K |
| 2026-07-10 | $42,06 | +1,20 % | $41,67 | $42,15 | $41,65 | 810,20K |
| 2026-07-09 | $41,56 | +2,16 % | $41,10 | $41,82 | $40,85 | 1,05M |
| 2026-07-08 | $40,68 | -2,14 % | $41,37 | $41,37 | $40,38 | 1,31M |
| 2026-07-07 | $41,57 | -1,49 % | $42,39 | $42,58 | $41,57 | 849,60K |
| 2026-07-06 | $42,20 | -0,14 % | $42,14 | $42,54 | $42,07 | 834,20K |
| 2026-07-02 | $42,26 | -2,15 % | $43,50 | $43,56 | $41,96 | 1,06M |
| 2026-07-01 | $43,19 | +2,08 % | $42,35 | $43,62 | $42,00 | 1,66M |
| 2026-06-30 | $42,31 | +0,09 % | $42,30 | $42,53 | $42,01 | 1,41M |
| 2026-06-29 | $42,27 | +0,98 % | $41,66 | $42,28 | $41,52 | 1,93M |
| 2026-06-26 | $41,86 | +0,46 % | $41,50 | $41,93 | $41,25 | 4,73M |
| 2026-06-25 | $41,67 | +2,11 % | $40,89 | $41,72 | $40,82 | 1,01M |
| 2026-06-24 | $40,81 | +1,11 % | $40,39 | $41,05 | $40,27 | 1,33M |
| 2026-06-23 | $40,36 | +1,87 % | $39,71 | $40,46 | $39,50 | 881,90K |
| 2026-06-22 | $39,62 | +1,17 % | $39,19 | $39,84 | $39,19 | 735,60K |
| 2026-06-18 | $39,16 | +1,24 % | $39,06 | $39,30 | $38,81 | 2,32M |
| 2026-06-17 | $38,68 | -2,35 % | $39,38 | $39,80 | $38,29 | 1,67M |
| 2026-06-16 | $39,61 | +0,15 % | $40,07 | $40,28 | $39,34 | 905,70K |
| 2026-06-15 | $39,55 | -1,86 % | $40,63 | $40,94 | $39,48 | 831,30K |
| 2026-06-12 | $40,30 | +2,03 % | $39,88 | $40,38 | $39,75 | 868,60K |
| 2026-06-11 | $39,50 | +1,88 % | $39,29 | $39,55 | $38,86 | 869,40K |
| 2026-06-10 | $38,77 | +0,36 % | $38,96 | $39,28 | $38,64 | 913,40K |
| 2026-06-09 | $38,63 | +1,87 % | $38,30 | $39,41 | $38,21 | 1,01M |
| 2026-06-08 | $37,92 | -0,11 % | $38,00 | $38,43 | $37,83 | 617,50K |
| 2026-06-05 | $37,96 | +0,53 % | $37,92 | $38,21 | $37,73 | 784,70K |
| 2026-06-04 | $37,76 | +3,91 % | $36,95 | $37,90 | $36,87 | 1,63M |
| 2026-06-03 | $36,34 | -3,48 % | $37,08 | $37,50 | $36,26 | 1,76M |
| 2026-06-02 | $37,65 | +2,09 % | $36,61 | $37,74 | $36,61 | 789,30K |
| 2026-06-01 | $36,88 | -1,97 % | $38,07 | $38,07 | $36,58 | 863,20K |
| 2026-05-29 | $37,62 | -0,32 % | $37,57 | $37,96 | $37,55 | 933,50K |
| 2026-05-28 | $37,74 | +0,27 % | $37,56 | $37,79 | $37,03 | 661,50K |
| 2026-05-27 | $37,64 | -1,47 % | $38,30 | $38,50 | $37,57 | 791,00K |
| 2026-05-26 | $38,20 | +1,70 % | $37,68 | $38,38 | $37,66 | 1,02M |