United Bankshares, Inc. UBSI
NASDAQ · Vereinigte Staaten · Finanzen
$46,07+0,13 (+0,28 %)
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 | $46,03 | +0,19 % | $45,83 | $46,04 | $45,12 | 442,05K |
| 2026-09-30 | $45,94 | -0,46 % | $46,19 | $46,54 | $45,65 | 1,13M |
| 2026-09-29 | $46,15 | -1,22 % | $46,72 | $46,97 | $45,94 | 1,04M |
| 2026-09-28 | $46,72 | -0,30 % | $46,93 | $46,95 | $46,61 | 953,00K |
| 2026-09-25 | $46,86 | +0,71 % | $46,67 | $47,21 | $46,67 | 1,44M |
| 2026-09-24 | $46,53 | +0,67 % | $46,42 | $46,66 | $46,04 | 1,00M |
| 2026-09-23 | $46,22 | -0,67 % | $46,35 | $46,78 | $46,15 | 953,70K |
| 2026-09-22 | $46,53 | -0,49 % | $46,86 | $47,15 | $46,49 | 1,23M |
| 2026-09-21 | $46,76 | -0,74 % | $47,10 | $47,45 | $46,74 | 1,17M |
| 2026-09-18 | $47,11 | +0,19 % | $46,99 | $47,31 | $46,57 | 2,97M |
| 2026-09-17 | $47,02 | -0,63 % | $47,69 | $47,81 | $46,97 | 1,29M |
| 2026-09-16 | $47,32 | -1,13 % | $47,86 | $47,96 | $46,39 | 1,38M |
| 2026-09-15 | $47,86 | +0,36 % | $47,73 | $48,25 | $47,63 | 1,11M |
| 2026-09-14 | $47,69 | +1,00 % | $47,27 | $47,79 | $47,25 | 950,40K |
| 2026-09-11 | $47,22 | -0,23 % | $47,32 | $47,65 | $46,78 | 966,10K |
| 2026-09-10 | $47,33 | +0,92 % | $46,96 | $47,36 | $46,48 | 907,10K |
| 2026-09-09 | $46,90 | -0,78 % | $46,95 | $47,38 | $46,77 | 1,07M |
| 2026-09-08 | $47,27 | -1,17 % | $47,62 | $47,74 | $47,24 | 741,50K |
| 2026-09-04 | $47,83 | +0,50 % | $47,27 | $48,03 | $47,27 | 640,70K |
| 2026-09-03 | $47,59 | +0,61 % | $47,48 | $47,94 | $47,39 | 770,20K |
| 2026-09-02 | $47,30 | +1,72 % | $46,66 | $47,67 | $46,62 | 1,03M |
| 2026-09-01 | $46,50 | -1,34 % | $47,07 | $47,31 | $46,32 | 716,80K |
| 2026-08-31 | $47,13 | -0,99 % | $47,60 | $47,65 | $46,96 | 704,50K |
| 2026-08-28 | $47,60 | +0,23 % | $47,70 | $47,82 | $47,35 | 854,80K |
| 2026-08-27 | $47,49 | +0,08 % | $47,09 | $47,56 | $46,85 | 698,60K |
| 2026-08-26 | $47,45 | +0,08 % | $47,55 | $47,72 | $47,18 | 708,40K |
| 2026-08-25 | $47,41 | -0,82 % | $47,92 | $47,95 | $47,27 | 830,30K |
| 2026-08-24 | $47,80 | -0,02 % | $47,84 | $48,31 | $47,61 | 1,02M |
| 2026-08-21 | $47,81 | +0,23 % | $47,73 | $48,07 | $47,49 | 1,02M |
| 2026-08-20 | $47,70 | +0,02 % | $47,45 | $47,98 | $47,27 | 663,00K |
| 2026-08-19 | $47,69 | -2,21 % | $48,80 | $48,83 | $47,63 | 865,00K |
| 2026-08-18 | $48,77 | -0,43 % | $49,12 | $49,19 | $48,55 | 673,00K |
| 2026-08-17 | $48,98 | -0,59 % | $49,00 | $49,35 | $48,95 | 726,30K |
| 2026-08-14 | $49,27 | +0,43 % | $48,93 | $49,32 | $48,81 | 498,20K |
| 2026-08-13 | $49,06 | +0,33 % | $49,29 | $49,38 | $48,93 | 689,10K |
| 2026-08-12 | $48,90 | +0,82 % | $48,56 | $49,03 | $48,34 | 623,70K |
| 2026-08-11 | $48,50 | +0,94 % | $48,09 | $48,63 | $48,05 | 577,00K |
| 2026-08-10 | $48,05 | -0,56 % | $48,10 | $48,35 | $47,69 | 704,90K |
| 2026-08-07 | $48,32 | -0,54 % | $48,35 | $48,61 | $48,10 | 709,10K |
| 2026-08-06 | $48,58 | -1,02 % | $49,45 | $49,53 | $48,54 | 699,60K |
| 2026-08-05 | $49,08 | -0,59 % | $49,51 | $49,58 | $48,90 | 705,90K |
| 2026-08-04 | $49,37 | +0,94 % | $48,83 | $49,62 | $48,65 | 883,50K |
| 2026-08-03 | $48,91 | +0,95 % | $48,65 | $49,07 | $48,50 | 819,10K |
| 2026-07-31 | $48,45 | +0,19 % | $48,43 | $48,64 | $48,05 | 1,20M |
| 2026-07-30 | $48,36 | -1,06 % | $48,98 | $49,17 | $48,31 | 773,70K |
| 2026-07-29 | $48,88 | -0,24 % | $48,75 | $49,27 | $48,61 | 1,09M |
| 2026-07-28 | $49,00 | +2,21 % | $48,20 | $49,03 | $48,12 | 953,90K |
| 2026-07-27 | $47,94 | +0,29 % | $48,00 | $48,37 | $47,72 | 995,80K |
| 2026-07-24 | $47,80 | +0,93 % | $47,60 | $48,08 | $47,32 | 1,19M |
| 2026-07-23 | $47,36 | +0,96 % | $46,80 | $47,38 | $46,24 | 1,80M |
| 2026-07-22 | $46,91 | -0,64 % | $47,21 | $47,34 | $46,80 | 1,22M |
| 2026-07-21 | $47,21 | +0,06 % | $47,09 | $47,33 | $46,60 | 1,01M |
| 2026-07-20 | $47,18 | -0,84 % | $47,57 | $47,63 | $46,95 | 1,04M |
| 2026-07-17 | $47,58 | -1,33 % | $47,80 | $48,18 | $47,17 | 1,32M |
| 2026-07-16 | $48,22 | +3,28 % | $46,71 | $48,22 | $46,71 | 1,05M |
| 2026-07-15 | $46,69 | +1,08 % | $46,22 | $47,11 | $46,22 | 1,01M |
| 2026-07-14 | $46,19 | +0,09 % | $46,15 | $46,40 | $45,88 | 952,90K |
| 2026-07-13 | $46,15 | +0,09 % | $46,20 | $46,41 | $45,88 | 918,60K |
| 2026-07-10 | $46,11 | +0,39 % | $46,05 | $46,33 | $45,85 | 927,70K |
| 2026-07-09 | $45,93 | +1,39 % | $45,49 | $46,25 | $45,48 | 955,50K |
| 2026-07-08 | $45,30 | -1,82 % | $46,01 | $46,02 | $45,03 | 1,07M |
| 2026-07-07 | $46,14 | -0,75 % | $46,61 | $46,79 | $46,10 | 801,80K |
| 2026-07-06 | $46,49 | +0,24 % | $46,15 | $46,70 | $46,15 | 791,80K |
| 2026-07-02 | $46,38 | -1,19 % | $47,06 | $47,25 | $46,03 | 1,09M |
| 2026-07-01 | $46,94 | +2,42 % | $45,87 | $46,98 | $45,79 | 1,22M |
| 2026-06-30 | $45,83 | +0,24 % | $45,47 | $45,86 | $45,42 | 927,40K |
| 2026-06-29 | $45,72 | -1,06 % | $45,82 | $46,10 | $45,53 | 1,07M |
| 2026-06-26 | $46,21 | +0,06 % | $46,39 | $46,50 | $46,04 | 2,62M |
| 2026-06-25 | $46,18 | +1,09 % | $45,70 | $46,42 | $45,64 | 1,29M |
| 2026-06-24 | $45,68 | +0,86 % | $45,20 | $45,80 | $45,16 | 1,47M |
| 2026-06-23 | $45,29 | +0,76 % | $45,11 | $45,39 | $44,94 | 1,33M |
| 2026-06-22 | $44,95 | +1,19 % | $44,47 | $45,32 | $44,47 | 855,50K |
| 2026-06-18 | $44,42 | +0,52 % | $44,49 | $44,93 | $44,21 | 2,14M |
| 2026-06-17 | $44,19 | -1,91 % | $44,80 | $45,25 | $43,85 | 1,62M |
| 2026-06-16 | $45,05 | +0,42 % | $45,23 | $45,57 | $44,69 | 872,70K |
| 2026-06-15 | $44,86 | -1,73 % | $45,84 | $46,09 | $44,73 | 900,00K |
| 2026-06-12 | $45,65 | +1,49 % | $45,06 | $45,65 | $44,96 | 763,60K |
| 2026-06-11 | $44,98 | +0,22 % | $45,13 | $45,30 | $44,68 | 959,70K |
| 2026-06-10 | $44,88 | +1,24 % | $44,62 | $45,13 | $44,46 | 1,16M |
| 2026-06-09 | $44,33 | +1,30 % | $44,07 | $44,95 | $43,98 | 842,30K |
| 2026-06-08 | $43,76 | -0,32 % | $43,99 | $44,30 | $43,71 | 772,30K |
| 2026-06-05 | $43,90 | +0,41 % | $43,72 | $44,33 | $43,72 | 641,80K |
| 2026-06-04 | $43,72 | +2,68 % | $43,29 | $43,78 | $43,11 | 793,50K |
| 2026-06-03 | $42,58 | -2,11 % | $43,16 | $43,24 | $42,53 | 961,10K |
| 2026-06-02 | $43,50 | +2,02 % | $42,50 | $43,58 | $42,50 | 541,00K |
| 2026-06-01 | $42,64 | -1,77 % | $43,04 | $43,09 | $42,22 | 989,50K |
| 2026-05-29 | $43,41 | +0,30 % | $43,28 | $43,60 | $42,89 | 839,50K |
| 2026-05-28 | $43,28 | -0,12 % | $43,18 | $43,33 | $42,75 | 584,30K |
| 2026-05-27 | $43,33 | -0,98 % | $43,80 | $44,00 | $43,14 | 645,50K |
| 2026-05-26 | $43,76 | +1,16 % | $43,29 | $43,86 | $43,29 | 805,20K |