United Community Banks, Inc. UCB
NYSE · Vereinigte Staaten · Finanzen
$33,35-0,25 (-0,74 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33,35 | -0,74 % | $33,64 | $33,98 | $33,19 | 828,50K |
| 2026-09-29 | $33,60 | -1,15 % | $34,13 | $34,17 | $33,50 | 859,20K |
| 2026-09-28 | $33,99 | -0,70 % | $34,39 | $34,39 | $33,80 | 1,09M |
| 2026-09-25 | $34,23 | +1,03 % | $34,01 | $34,41 | $33,95 | 1,02M |
| 2026-09-24 | $33,88 | +1,10 % | $33,70 | $34,01 | $33,41 | 659,80K |
| 2026-09-23 | $33,51 | -1,99 % | $34,13 | $34,23 | $33,50 | 708,50K |
| 2026-09-22 | $34,19 | -1,16 % | $34,86 | $34,86 | $34,19 | 786,00K |
| 2026-09-21 | $34,59 | -0,29 % | $34,83 | $34,94 | $34,59 | 609,80K |
| 2026-09-18 | $34,69 | +0,14 % | $34,58 | $34,75 | $34,32 | 1,72M |
| 2026-09-17 | $34,64 | -0,57 % | $35,14 | $35,24 | $34,62 | 656,80K |
| 2026-09-16 | $34,84 | -1,41 % | $35,59 | $35,59 | $34,18 | 1,16M |
| 2026-09-15 | $35,34 | -0,11 % | $35,12 | $35,69 | $34,79 | 1,10M |
| 2026-09-14 | $35,38 | +0,26 % | $35,24 | $35,69 | $35,02 | 930,90K |
| 2026-09-11 | $35,29 | +0,40 % | $35,58 | $35,67 | $34,91 | 670,80K |
| 2026-09-10 | $35,15 | +0,31 % | $35,05 | $35,19 | $34,69 | 554,30K |
| 2026-09-09 | $35,04 | -0,71 % | $35,19 | $35,52 | $34,80 | 856,30K |
| 2026-09-08 | $35,29 | -0,98 % | $35,53 | $35,71 | $35,21 | 920,20K |
| 2026-09-04 | $35,64 | +0,71 % | $35,18 | $35,73 | $35,18 | 473,50K |
| 2026-09-03 | $35,39 | +1,20 % | $35,24 | $35,56 | $35,13 | 589,00K |
| 2026-09-02 | $34,97 | +2,52 % | $34,44 | $35,30 | $34,32 | 856,40K |
| 2026-09-01 | $34,11 | -2,10 % | $34,73 | $34,91 | $34,00 | 700,30K |
| 2026-08-31 | $34,84 | -0,97 % | $35,14 | $35,18 | $34,74 | 555,50K |
| 2026-08-28 | $35,18 | -0,14 % | $35,39 | $35,60 | $35,12 | 682,00K |
| 2026-08-27 | $35,23 | +0,03 % | $34,89 | $35,25 | $34,61 | 378,00K |
| 2026-08-26 | $35,22 | +0,31 % | $35,25 | $35,37 | $34,98 | 573,30K |
| 2026-08-25 | $35,11 | -0,82 % | $35,47 | $35,47 | $35,05 | 656,10K |
| 2026-08-24 | $35,40 | -0,51 % | $35,62 | $35,94 | $35,38 | 496,90K |
| 2026-08-21 | $35,58 | +0,14 % | $35,83 | $35,91 | $35,28 | 720,00K |
| 2026-08-20 | $35,53 | -0,62 % | $35,50 | $35,81 | $35,38 | 725,80K |
| 2026-08-19 | $35,75 | -2,19 % | $36,42 | $36,55 | $35,21 | 914,10K |
| 2026-08-18 | $36,55 | -0,22 % | $36,80 | $36,80 | $36,21 | 768,50K |
| 2026-08-17 | $36,63 | -0,30 % | $35,99 | $36,92 | $35,98 | 1,20M |
| 2026-08-14 | $36,74 | -0,05 % | $36,68 | $37,05 | $36,63 | 750,00K |
| 2026-08-13 | $36,76 | +0,99 % | $36,63 | $36,80 | $36,43 | 850,90K |
| 2026-08-12 | $36,40 | +0,72 % | $36,17 | $36,47 | $36,04 | 616,70K |
| 2026-08-11 | $36,14 | +2,09 % | $35,73 | $36,22 | $35,55 | 864,70K |
| 2026-08-10 | $35,40 | -0,31 % | $35,34 | $35,57 | $35,09 | 714,40K |
| 2026-08-07 | $35,51 | -0,53 % | $35,49 | $35,74 | $35,30 | 685,30K |
| 2026-08-06 | $35,70 | -1,03 % | $36,25 | $36,28 | $35,68 | 841,90K |
| 2026-08-05 | $36,07 | -0,19 % | $36,16 | $36,21 | $35,93 | 648,00K |
| 2026-08-04 | $36,14 | +0,87 % | $35,82 | $36,32 | $35,62 | 761,60K |
| 2026-08-03 | $35,83 | +1,10 % | $34,92 | $36,04 | $34,92 | 820,50K |
| 2026-07-31 | $35,44 | +0,43 % | $35,43 | $35,61 | $35,08 | 856,10K |
| 2026-07-30 | $35,29 | -0,84 % | $35,85 | $35,85 | $35,26 | 1,37M |
| 2026-07-29 | $35,59 | -0,25 % | $35,37 | $35,73 | $35,31 | 1,18M |
| 2026-07-28 | $35,68 | +1,45 % | $35,31 | $35,72 | $35,29 | 782,20K |
| 2026-07-27 | $35,17 | -0,23 % | $35,38 | $35,66 | $35,17 | 914,30K |
| 2026-07-24 | $35,25 | +1,03 % | $34,97 | $35,52 | $34,89 | 1,00M |
| 2026-07-23 | $34,89 | -0,29 % | $34,63 | $34,93 | $34,33 | 1,22M |
| 2026-07-22 | $34,99 | -1,02 % | $35,36 | $35,36 | $34,75 | 1,44M |
| 2026-07-21 | $35,35 | -1,89 % | $35,49 | $35,82 | $34,81 | 1,33M |
| 2026-07-20 | $36,03 | -1,15 % | $36,39 | $36,52 | $35,96 | 885,20K |
| 2026-07-17 | $36,45 | -1,73 % | $36,78 | $37,08 | $36,17 | 1,17M |
| 2026-07-16 | $37,09 | +3,03 % | $36,13 | $37,18 | $35,98 | 940,40K |
| 2026-07-15 | $36,00 | +1,10 % | $35,63 | $36,33 | $35,31 | 598,40K |
| 2026-07-14 | $35,61 | +0,20 % | $35,60 | $35,79 | $35,37 | 917,50K |
| 2026-07-13 | $35,54 | -0,03 % | $35,69 | $35,73 | $35,26 | 801,90K |
| 2026-07-10 | $35,55 | +0,82 % | $35,22 | $35,63 | $35,18 | 877,70K |
| 2026-07-09 | $35,26 | +1,94 % | $34,61 | $35,41 | $34,61 | 719,50K |
| 2026-07-08 | $34,59 | -2,01 % | $35,18 | $35,29 | $34,35 | 879,80K |
| 2026-07-07 | $35,30 | -0,98 % | $35,89 | $35,98 | $35,30 | 646,90K |
| 2026-07-06 | $35,65 | +0,45 % | $35,35 | $35,81 | $35,27 | 652,60K |
| 2026-07-02 | $35,49 | -1,55 % | $36,20 | $36,30 | $35,17 | 1,30M |
| 2026-07-01 | $36,05 | +2,74 % | $35,33 | $36,20 | $35,17 | 1,02M |
| 2026-06-30 | $35,09 | -0,76 % | $35,23 | $35,45 | $35,05 | 922,60K |
| 2026-06-29 | $35,36 | -0,70 % | $35,37 | $35,62 | $35,07 | 1,40M |
| 2026-06-26 | $35,61 | +1,57 % | $35,32 | $35,66 | $35,14 | 3,08M |
| 2026-06-25 | $35,06 | +1,48 % | $34,62 | $35,19 | $34,58 | 1,08M |
| 2026-06-24 | $34,55 | +1,50 % | $34,05 | $34,67 | $33,90 | 1,16M |
| 2026-06-23 | $34,04 | +1,98 % | $33,61 | $34,13 | $33,43 | 1,03M |
| 2026-06-22 | $33,38 | +1,61 % | $32,96 | $33,40 | $32,85 | 1,07M |
| 2026-06-18 | $32,85 | +0,89 % | $32,73 | $33,08 | $32,71 | 1,74M |
| 2026-06-17 | $32,56 | -2,25 % | $32,99 | $33,34 | $32,16 | 1,36M |
| 2026-06-16 | $33,31 | -0,42 % | $33,79 | $33,99 | $33,18 | 994,30K |
| 2026-06-15 | $33,45 | -3,41 % | $34,57 | $34,81 | $33,34 | 1,04M |
| 2026-06-12 | $34,63 | +1,05 % | $34,50 | $34,77 | $34,47 | 966,40K |
| 2026-06-11 | $34,27 | +0,88 % | $34,24 | $34,40 | $33,66 | 1,20M |
| 2026-06-10 | $33,97 | +0,68 % | $34,05 | $34,28 | $33,85 | 686,90K |
| 2026-06-09 | $33,74 | +1,44 % | $33,53 | $34,36 | $33,51 | 873,00K |
| 2026-06-08 | $33,26 | -0,24 % | $33,20 | $33,83 | $33,20 | 1,07M |
| 2026-06-05 | $33,34 | +0,36 % | $33,34 | $33,59 | $33,23 | 638,70K |
| 2026-06-04 | $33,22 | +3,01 % | $32,78 | $33,28 | $32,77 | 773,10K |
| 2026-06-03 | $32,25 | -1,92 % | $32,54 | $32,64 | $32,12 | 952,80K |
| 2026-06-02 | $32,88 | +1,76 % | $32,22 | $33,01 | $32,22 | 1,99M |
| 2026-06-01 | $32,31 | -1,94 % | $32,62 | $32,81 | $32,16 | 1,19M |
| 2026-05-29 | $32,95 | -0,45 % | $33,09 | $33,29 | $32,92 | 849,10K |
| 2026-05-28 | $33,10 | -0,60 % | $33,07 | $33,38 | $32,77 | 538,70K |
| 2026-05-27 | $33,30 | -0,89 % | $33,65 | $33,79 | $33,17 | 565,00K |
| 2026-05-26 | $33,60 | +1,14 % | $33,27 | $33,83 | $33,27 | 748,90K |
| 2026-05-22 | $33,22 | -0,18 % | $33,32 | $33,52 | $33,13 | 549,20K |