United Bancorp, Inc. UBCP
NASDAQ · Vereinigte Staaten · Finanzen
$14,79+0,49 (+3,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $14,79 | +3,43 % | $14,29 | $15,14 | $14,29 | 5,80K |
| 2026-10-01 | $14,30 | -3,31 % | $14,80 | $14,81 | $14,30 | 5,20K |
| 2026-09-30 | $14,79 | +0,27 % | $15,05 | $15,05 | $14,79 | 1,10K |
| 2026-09-29 | $14,75 | 0,00 % | $14,74 | $15,00 | $14,69 | 10,50K |
| 2026-09-28 | $14,75 | -0,47 % | $14,85 | $15,23 | $14,75 | 6,20K |
| 2026-09-25 | $14,82 | -2,37 % | $15,56 | $15,56 | $14,80 | 15,20K |
| 2026-09-24 | $15,18 | -1,11 % | $15,32 | $15,74 | $15,17 | 7,30K |
| 2026-09-23 | $15,35 | -3,94 % | $15,73 | $15,73 | $15,35 | 18,60K |
| 2026-09-22 | $15,98 | +0,82 % | $15,98 | $15,98 | $15,98 | 300 |
| 2026-09-21 | $15,85 | -0,94 % | $16,00 | $16,00 | $15,85 | 2,30K |
| 2026-09-18 | $16,00 | +1,59 % | $15,84 | $16,00 | $15,50 | 27,00K |
| 2026-09-17 | $15,75 | +2,61 % | $15,36 | $15,88 | $15,36 | 16,80K |
| 2026-09-16 | $15,35 | -0,97 % | $15,45 | $15,80 | $15,35 | 22,40K |
| 2026-09-15 | $15,50 | +0,65 % | $15,50 | $15,50 | $15,50 | 300 |
| 2026-09-14 | $15,40 | -2,04 % | $15,75 | $15,75 | $15,35 | 7,70K |
| 2026-09-11 | $15,72 | +0,32 % | $15,62 | $15,85 | $15,62 | 5,40K |
| 2026-09-10 | $15,67 | -0,89 % | $15,55 | $15,88 | $15,55 | 2,80K |
| 2026-09-09 | $15,81 | +0,32 % | $15,78 | $15,84 | $15,78 | 1,10K |
| 2026-09-08 | $15,76 | -0,76 % | $15,87 | $15,88 | $15,74 | 1,20K |
| 2026-09-04 | $15,88 | +0,70 % | $15,76 | $15,99 | $15,71 | 3,00K |
| 2026-09-03 | $15,77 | +1,22 % | $15,77 | $15,86 | $15,56 | 5,00K |
| 2026-09-02 | $15,58 | -0,83 % | $15,59 | $15,59 | $15,55 | 1,20K |
| 2026-09-01 | $15,71 | +1,62 % | $15,55 | $15,89 | $15,50 | 1,10K |
| 2026-08-31 | $15,46 | -1,59 % | $15,69 | $15,69 | $15,42 | 1,20K |
| 2026-08-28 | $15,71 | 0,00 % | $15,71 | $15,71 | $15,71 | 0 |
| 2026-08-27 | $15,71 | -0,88 % | $15,71 | $15,71 | $15,71 | 700 |
| 2026-08-26 | $15,85 | -0,94 % | $15,94 | $15,96 | $15,85 | 2,70K |
| 2026-08-25 | $16,00 | +3,36 % | $15,80 | $16,00 | $15,80 | 500 |
| 2026-08-24 | $15,48 | -4,44 % | $15,84 | $15,84 | $15,48 | 2,30K |
| 2026-08-21 | $16,20 | 0,00 % | $16,20 | $16,20 | $16,20 | 0 |
| 2026-08-20 | $16,20 | +5,47 % | $15,37 | $16,20 | $15,37 | 900 |
| 2026-08-19 | $15,36 | +0,39 % | $15,76 | $15,76 | $15,36 | 1,80K |
| 2026-08-18 | $15,30 | +0,13 % | $15,29 | $15,30 | $15,29 | 600 |
| 2026-08-17 | $15,28 | -1,10 % | $15,87 | $15,87 | $15,28 | 3,10K |
| 2026-08-14 | $15,45 | -0,90 % | $15,88 | $15,88 | $15,41 | 5,00K |
| 2026-08-13 | $15,59 | +0,19 % | $15,77 | $15,98 | $15,57 | 5,40K |
| 2026-08-12 | $15,56 | -0,58 % | $15,56 | $15,56 | $15,56 | 800 |
| 2026-08-11 | $15,65 | 0,00 % | $15,65 | $15,65 | $15,65 | 0 |
| 2026-08-10 | $15,65 | -3,10 % | $16,18 | $16,21 | $15,65 | 3,70K |
| 2026-08-07 | $16,15 | +2,47 % | $16,00 | $16,15 | $16,00 | 1,90K |
| 2026-08-06 | $15,76 | -1,25 % | $15,78 | $15,78 | $15,56 | 1,80K |
| 2026-08-05 | $15,96 | +2,97 % | $15,75 | $15,96 | $15,64 | 1,60K |
| 2026-08-04 | $15,50 | -1,15 % | $15,96 | $15,96 | $15,50 | 2,20K |
| 2026-08-03 | $15,68 | +2,82 % | $15,32 | $15,68 | $15,32 | 4,20K |
| 2026-07-31 | $15,25 | +0,93 % | $15,25 | $15,25 | $15,25 | 600 |
| 2026-07-30 | $15,11 | -4,31 % | $15,53 | $15,78 | $14,96 | 6,30K |
| 2026-07-29 | $15,79 | +1,87 % | $15,79 | $15,79 | $15,79 | 400 |
| 2026-07-28 | $15,50 | -1,40 % | $15,88 | $15,88 | $15,47 | 10,30K |
| 2026-07-27 | $15,72 | -0,95 % | $15,88 | $15,88 | $15,72 | 1,20K |
| 2026-07-24 | $15,87 | +2,32 % | $15,87 | $15,87 | $15,87 | 400 |
| 2026-07-23 | $15,51 | -2,02 % | $15,50 | $15,83 | $15,14 | 9,80K |
| 2026-07-22 | $15,83 | +2,59 % | $15,67 | $15,83 | $15,40 | 1,50K |
| 2026-07-21 | $15,43 | -0,64 % | $15,40 | $15,62 | $15,40 | 700 |
| 2026-07-20 | $15,53 | +1,44 % | $15,44 | $15,83 | $15,43 | 1,30K |
| 2026-07-17 | $15,31 | +2,34 % | $15,11 | $15,44 | $14,92 | 13,10K |
| 2026-07-16 | $14,96 | -1,32 % | $15,25 | $15,46 | $14,88 | 13,50K |
| 2026-07-15 | $15,16 | -1,04 % | $15,37 | $15,66 | $15,01 | 10,60K |
| 2026-07-14 | $15,32 | +0,07 % | $15,51 | $15,70 | $15,26 | 3,00K |
| 2026-07-13 | $15,31 | -3,41 % | $15,83 | $16,18 | $15,31 | 55,10K |
| 2026-07-10 | $15,85 | +2,19 % | $15,85 | $15,85 | $15,85 | 1,00K |
| 2026-07-09 | $15,51 | -6,68 % | $16,63 | $16,63 | $15,51 | 6,50K |
| 2026-07-08 | $16,62 | 0,00 % | $16,62 | $16,62 | $16,62 | 0 |
| 2026-07-07 | $16,62 | +3,55 % | $16,30 | $16,74 | $16,21 | 12,90K |
| 2026-07-06 | $16,05 | -1,41 % | $16,08 | $16,11 | $16,05 | 1,90K |
| 2026-07-02 | $16,28 | +1,75 % | $16,30 | $16,30 | $15,92 | 6,80K |
| 2026-07-01 | $16,00 | +0,76 % | $15,76 | $16,10 | $15,62 | 10,90K |
| 2026-06-30 | $15,88 | -2,34 % | $16,35 | $16,40 | $15,84 | 9,70K |
| 2026-06-29 | $16,26 | -0,55 % | $15,95 | $16,26 | $15,81 | 15,60K |
| 2026-06-26 | $16,35 | +3,68 % | $15,77 | $16,35 | $15,51 | 13,50K |
| 2026-06-25 | $15,77 | -1,44 % | $15,69 | $15,84 | $15,69 | 700 |
| 2026-06-24 | $16,00 | +1,91 % | $16,00 | $16,05 | $15,58 | 24,20K |
| 2026-06-23 | $15,70 | -1,88 % | $15,99 | $16,05 | $15,42 | 31,70K |
| 2026-06-22 | $16,00 | +0,06 % | $15,99 | $16,00 | $15,68 | 18,80K |
| 2026-06-18 | $15,99 | +1,07 % | $15,76 | $16,00 | $15,49 | 9,00K |
| 2026-06-17 | $15,82 | +3,26 % | $15,46 | $15,82 | $15,46 | 700 |
| 2026-06-16 | $15,32 | +1,19 % | $15,22 | $15,46 | $15,02 | 4,40K |
| 2026-06-15 | $15,14 | -3,13 % | $15,35 | $15,47 | $15,03 | 4,90K |
| 2026-06-12 | $15,63 | -1,08 % | $15,47 | $15,88 | $15,00 | 12,00K |
| 2026-06-11 | $15,80 | -0,06 % | $15,83 | $15,83 | $15,80 | 1,20K |
| 2026-06-10 | $15,81 | -3,24 % | $15,95 | $15,97 | $15,80 | 2,20K |
| 2026-06-09 | $16,34 | +2,13 % | $16,24 | $16,34 | $15,70 | 38,10K |
| 2026-06-08 | $16,00 | +0,63 % | $16,00 | $16,00 | $16,00 | 3,00K |
| 2026-06-05 | $15,90 | -1,12 % | $15,91 | $15,91 | $15,89 | 1,00K |
| 2026-06-04 | $16,08 | +1,13 % | $16,22 | $16,22 | $15,54 | 2,30K |
| 2026-06-03 | $15,90 | -0,93 % | $15,95 | $15,95 | $15,80 | 3,70K |
| 2026-06-02 | $16,05 | +1,07 % | $15,64 | $16,07 | $15,53 | 9,40K |
| 2026-06-01 | $15,88 | +3,05 % | $15,80 | $15,88 | $15,59 | 2,70K |
| 2026-05-29 | $15,41 | -3,57 % | $15,96 | $15,96 | $15,41 | 9,20K |
| 2026-05-28 | $15,98 | +3,10 % | $15,85 | $15,98 | $15,30 | 11,20K |
| 2026-05-27 | $15,50 | +6,53 % | $14,70 | $16,00 | $14,70 | 68,00K |