United Fire Group, Inc. UFCS
NASDAQ · Vereinigte Staaten · Finanzen
$52,59-0,93 (-1,75 %)
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 | $52,59 | -1,76 % | $53,76 | $53,76 | $52,29 | 171,40K |
| 2026-09-29 | $53,53 | +0,36 % | $53,33 | $53,60 | $52,09 | 98,30K |
| 2026-09-28 | $53,34 | +0,02 % | $53,29 | $53,64 | $52,95 | 105,40K |
| 2026-09-25 | $53,33 | -0,19 % | $53,22 | $53,60 | $52,60 | 111,20K |
| 2026-09-24 | $53,43 | -0,30 % | $53,90 | $54,28 | $53,34 | 118,60K |
| 2026-09-23 | $53,59 | -0,17 % | $53,56 | $53,99 | $50,81 | 97,40K |
| 2026-09-22 | $53,68 | +0,45 % | $53,77 | $54,05 | $52,40 | 93,10K |
| 2026-09-21 | $53,44 | -1,75 % | $54,50 | $54,80 | $53,28 | 110,40K |
| 2026-09-18 | $54,39 | +0,17 % | $53,52 | $54,59 | $52,32 | 448,30K |
| 2026-09-17 | $54,30 | -0,95 % | $55,23 | $55,94 | $54,00 | 114,90K |
| 2026-09-16 | $54,82 | -0,15 % | $54,90 | $54,90 | $53,75 | 130,50K |
| 2026-09-15 | $54,90 | -0,96 % | $55,52 | $55,52 | $54,55 | 143,80K |
| 2026-09-14 | $55,43 | +0,09 % | $55,67 | $56,11 | $54,28 | 134,40K |
| 2026-09-11 | $55,38 | +1,13 % | $55,42 | $56,74 | $54,52 | 111,50K |
| 2026-09-10 | $54,76 | +2,03 % | $53,95 | $54,79 | $53,24 | 140,20K |
| 2026-09-09 | $53,67 | -2,38 % | $54,14 | $54,40 | $52,42 | 198,50K |
| 2026-09-08 | $54,98 | -1,79 % | $55,36 | $55,65 | $54,15 | 405,10K |
| 2026-09-04 | $55,98 | -0,21 % | $55,29 | $56,02 | $54,55 | 172,30K |
| 2026-09-03 | $56,10 | +2,28 % | $55,37 | $56,74 | $55,37 | 163,50K |
| 2026-09-02 | $54,85 | +1,29 % | $54,58 | $55,45 | $54,55 | 155,30K |
| 2026-09-01 | $54,15 | +0,52 % | $53,96 | $54,80 | $53,63 | 107,00K |
| 2026-08-31 | $53,87 | -0,20 % | $54,15 | $54,46 | $53,46 | 133,10K |
| 2026-08-28 | $53,98 | +0,19 % | $54,13 | $54,93 | $53,46 | 105,80K |
| 2026-08-27 | $53,88 | -0,31 % | $53,45 | $53,96 | $52,91 | 82,00K |
| 2026-08-26 | $54,05 | +1,01 % | $53,53 | $54,55 | $53,27 | 109,50K |
| 2026-08-25 | $53,51 | -0,78 % | $54,06 | $54,38 | $52,91 | 73,30K |
| 2026-08-24 | $53,93 | +1,72 % | $53,53 | $54,65 | $53,53 | 149,00K |
| 2026-08-21 | $53,02 | -0,47 % | $53,62 | $54,50 | $52,72 | 268,50K |
| 2026-08-20 | $53,27 | +0,91 % | $52,26 | $53,53 | $52,01 | 180,50K |
| 2026-08-19 | $52,79 | -1,58 % | $53,97 | $54,21 | $52,57 | 184,70K |
| 2026-08-18 | $53,64 | +0,45 % | $53,44 | $54,09 | $53,08 | 125,80K |
| 2026-08-17 | $53,40 | -1,62 % | $53,79 | $54,52 | $53,19 | 121,40K |
| 2026-08-14 | $54,28 | +1,04 % | $53,65 | $54,38 | $53,16 | 96,20K |
| 2026-08-13 | $53,72 | +0,98 % | $53,68 | $54,23 | $53,21 | 76,30K |
| 2026-08-12 | $53,20 | -1,41 % | $53,96 | $55,22 | $53,10 | 113,40K |
| 2026-08-11 | $53,96 | +0,88 % | $53,47 | $54,32 | $53,03 | 109,10K |
| 2026-08-10 | $53,49 | -1,80 % | $53,75 | $54,24 | $53,03 | 127,30K |
| 2026-08-07 | $54,47 | -0,84 % | $54,63 | $54,79 | $53,56 | 91,90K |
| 2026-08-06 | $54,93 | +1,07 % | $54,82 | $55,49 | $54,05 | 183,80K |
| 2026-08-05 | $54,35 | +1,29 % | $54,63 | $55,82 | $53,63 | 151,20K |
| 2026-08-04 | $53,66 | +3,01 % | $53,54 | $54,93 | $51,67 | 246,10K |
| 2026-08-03 | $52,09 | +1,42 % | $51,52 | $52,42 | $51,35 | 202,70K |
| 2026-07-31 | $51,36 | -1,33 % | $51,48 | $52,04 | $50,85 | 121,50K |
| 2026-07-30 | $52,05 | -0,74 % | $52,57 | $52,85 | $50,89 | 105,20K |
| 2026-07-29 | $52,44 | -0,61 % | $52,23 | $53,12 | $52,23 | 158,10K |
| 2026-07-28 | $52,76 | +2,55 % | $51,76 | $52,89 | $51,76 | 161,40K |
| 2026-07-27 | $51,45 | +0,23 % | $51,34 | $52,50 | $51,12 | 111,30K |
| 2026-07-24 | $51,33 | +3,86 % | $49,76 | $51,49 | $49,73 | 125,50K |
| 2026-07-23 | $49,42 | -0,28 % | $48,96 | $49,76 | $48,23 | 152,40K |
| 2026-07-22 | $49,56 | -3,77 % | $51,14 | $51,26 | $49,12 | 200,70K |
| 2026-07-21 | $51,50 | +0,25 % | $51,09 | $52,18 | $51,09 | 203,20K |
| 2026-07-20 | $51,37 | +0,55 % | $51,09 | $52,50 | $51,09 | 166,30K |
| 2026-07-17 | $51,09 | +2,20 % | $50,02 | $51,82 | $50,02 | 175,90K |
| 2026-07-16 | $49,99 | +2,04 % | $49,27 | $50,24 | $49,00 | 164,40K |
| 2026-07-15 | $48,99 | -5,19 % | $51,32 | $51,46 | $48,65 | 229,00K |
| 2026-07-14 | $51,67 | -1,49 % | $52,45 | $53,05 | $51,50 | 207,80K |
| 2026-07-13 | $52,45 | +1,49 % | $51,76 | $52,65 | $51,59 | 149,60K |
| 2026-07-10 | $51,68 | -0,52 % | $51,89 | $52,40 | $51,52 | 132,30K |
| 2026-07-09 | $51,95 | -0,31 % | $52,19 | $52,67 | $51,36 | 154,80K |
| 2026-07-08 | $52,11 | -0,78 % | $52,68 | $53,28 | $51,24 | 178,60K |
| 2026-07-07 | $52,52 | -0,51 % | $53,02 | $54,38 | $52,47 | 129,10K |
| 2026-07-06 | $52,79 | -2,11 % | $53,61 | $54,07 | $52,77 | 136,00K |
| 2026-07-02 | $53,93 | +0,95 % | $53,42 | $54,42 | $52,17 | 130,50K |
| 2026-07-01 | $53,42 | +1,87 % | $52,46 | $53,81 | $51,40 | 144,60K |
| 2026-06-30 | $52,44 | -0,40 % | $52,93 | $52,94 | $51,74 | 159,40K |
| 2026-06-29 | $52,65 | +0,19 % | $52,09 | $53,14 | $51,56 | 190,60K |
| 2026-06-26 | $52,55 | +4,79 % | $50,40 | $53,29 | $50,40 | 628,00K |
| 2026-06-25 | $50,15 | -1,78 % | $50,84 | $51,55 | $49,75 | 125,10K |
| 2026-06-24 | $51,06 | +1,63 % | $50,65 | $51,54 | $50,43 | 121,20K |
| 2026-06-23 | $50,24 | +3,59 % | $48,78 | $50,35 | $48,78 | 257,40K |
| 2026-06-22 | $48,50 | +0,43 % | $48,11 | $49,39 | $47,79 | 112,80K |
| 2026-06-18 | $48,29 | +0,65 % | $48,49 | $48,70 | $47,52 | 234,20K |
| 2026-06-17 | $47,98 | -0,54 % | $48,00 | $48,68 | $47,62 | 109,20K |
| 2026-06-16 | $48,24 | +0,69 % | $48,34 | $48,99 | $47,92 | 97,10K |
| 2026-06-15 | $47,91 | -1,09 % | $48,68 | $48,68 | $47,40 | 130,70K |
| 2026-06-12 | $48,44 | +1,51 % | $47,91 | $48,54 | $47,65 | 86,70K |
| 2026-06-11 | $47,72 | -0,04 % | $47,93 | $48,50 | $47,38 | 84,20K |
| 2026-06-10 | $47,74 | +3,07 % | $46,88 | $48,11 | $46,70 | 130,70K |
| 2026-06-09 | $46,32 | +2,39 % | $45,64 | $47,27 | $45,64 | 149,40K |
| 2026-06-08 | $45,24 | +0,02 % | $45,41 | $45,98 | $45,15 | 129,00K |
| 2026-06-05 | $45,23 | +3,29 % | $43,64 | $45,60 | $43,34 | 127,60K |
| 2026-06-04 | $43,79 | +1,41 % | $43,67 | $44,50 | $43,41 | 137,10K |
| 2026-06-03 | $43,18 | -1,19 % | $43,62 | $44,12 | $43,01 | 192,00K |
| 2026-06-02 | $43,70 | 0,00 % | $43,48 | $44,38 | $43,30 | 101,30K |
| 2026-06-01 | $43,70 | -1,42 % | $44,24 | $44,69 | $43,16 | 118,70K |
| 2026-05-29 | $44,33 | -1,00 % | $44,67 | $45,02 | $44,17 | 103,30K |
| 2026-05-28 | $44,78 | -0,58 % | $44,93 | $45,51 | $44,41 | 136,70K |
| 2026-05-27 | $45,04 | -4,60 % | $47,34 | $47,59 | $44,71 | 88,20K |
| 2026-05-26 | $47,21 | +0,08 % | $47,41 | $48,00 | $46,84 | 99,40K |
| 2026-05-22 | $47,17 | -1,99 % | $48,05 | $48,22 | $47,10 | 175,90K |