Union Bankshares, Inc. UNB
NASDAQ · Vereinigte Staaten · Finanzen
$23,03+0,03 (+0,13 %)
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 | $23,03 | +0,13 % | $23,40 | $23,57 | $23,03 | 3,00K |
| 2026-10-01 | $23,00 | 0,00 % | $23,16 | $23,17 | $23,00 | 4,80K |
| 2026-09-30 | $23,00 | -0,30 % | $23,07 | $23,07 | $23,00 | 1,90K |
| 2026-09-29 | $23,07 | -0,30 % | $23,10 | $23,25 | $23,07 | 3,60K |
| 2026-09-28 | $23,14 | -1,95 % | $23,77 | $23,79 | $23,14 | 5,40K |
| 2026-09-25 | $23,60 | +0,43 % | $23,47 | $23,60 | $23,47 | 900 |
| 2026-09-24 | $23,50 | +0,43 % | $23,55 | $23,55 | $23,46 | 2,20K |
| 2026-09-23 | $23,40 | -0,43 % | $23,35 | $23,79 | $23,35 | 4,10K |
| 2026-09-22 | $23,50 | -0,59 % | $23,79 | $23,80 | $23,50 | 4,90K |
| 2026-09-21 | $23,64 | -1,34 % | $23,96 | $23,99 | $23,64 | 3,00K |
| 2026-09-18 | $23,96 | -0,08 % | $23,93 | $23,96 | $23,67 | 4,10K |
| 2026-09-17 | $23,98 | +1,57 % | $23,88 | $23,98 | $23,50 | 8,10K |
| 2026-09-16 | $23,61 | +0,13 % | $23,60 | $23,85 | $23,60 | 4,60K |
| 2026-09-15 | $23,58 | -1,21 % | $23,63 | $23,95 | $23,58 | 6,80K |
| 2026-09-14 | $23,87 | +0,51 % | $23,78 | $23,97 | $23,75 | 4,40K |
| 2026-09-11 | $23,75 | -0,63 % | $23,81 | $23,83 | $23,75 | 1,90K |
| 2026-09-10 | $23,90 | +0,13 % | $23,75 | $23,92 | $23,75 | 2,00K |
| 2026-09-09 | $23,87 | -0,13 % | $23,78 | $23,90 | $23,78 | 2,40K |
| 2026-09-08 | $23,90 | +0,50 % | $23,78 | $23,98 | $23,65 | 2,70K |
| 2026-09-04 | $23,78 | -0,38 % | $23,61 | $23,78 | $23,61 | 2,90K |
| 2026-09-03 | $23,87 | +0,42 % | $23,80 | $23,97 | $23,80 | 1,90K |
| 2026-09-02 | $23,77 | +0,04 % | $23,55 | $24,00 | $23,55 | 7,10K |
| 2026-09-01 | $23,76 | +0,76 % | $23,78 | $23,78 | $23,55 | 5,60K |
| 2026-08-31 | $23,58 | -0,08 % | $23,50 | $23,58 | $23,50 | 1,50K |
| 2026-08-28 | $23,60 | +0,64 % | $23,40 | $23,69 | $23,40 | 2,40K |
| 2026-08-27 | $23,45 | -0,21 % | $23,58 | $23,59 | $23,45 | 3,70K |
| 2026-08-26 | $23,50 | -1,09 % | $23,76 | $23,77 | $23,50 | 4,70K |
| 2026-08-25 | $23,76 | +0,21 % | $23,69 | $23,83 | $23,50 | 6,90K |
| 2026-08-24 | $23,71 | -1,17 % | $23,80 | $24,00 | $23,71 | 8,10K |
| 2026-08-21 | $23,99 | +0,80 % | $23,90 | $24,12 | $23,80 | 3,80K |
| 2026-08-20 | $23,80 | -2,02 % | $24,50 | $24,55 | $23,51 | 21,10K |
| 2026-08-19 | $24,29 | +0,58 % | $24,23 | $24,40 | $23,94 | 2,10K |
| 2026-08-18 | $24,15 | -1,11 % | $24,34 | $24,42 | $24,15 | 6,60K |
| 2026-08-17 | $24,42 | -0,69 % | $24,51 | $24,60 | $24,42 | 4,30K |
| 2026-08-14 | $24,59 | 0,00 % | $24,39 | $24,59 | $24,28 | 6,90K |
| 2026-08-13 | $24,59 | +1,49 % | $24,39 | $24,59 | $24,20 | 4,80K |
| 2026-08-12 | $24,23 | -0,49 % | $24,35 | $24,36 | $23,76 | 4,30K |
| 2026-08-11 | $24,35 | +2,79 % | $23,88 | $24,35 | $23,67 | 10,40K |
| 2026-08-10 | $23,69 | +0,59 % | $23,65 | $23,74 | $23,50 | 9,50K |
| 2026-08-07 | $23,55 | -0,13 % | $23,88 | $23,88 | $23,40 | 5,30K |
| 2026-08-06 | $23,58 | -0,84 % | $23,89 | $23,89 | $23,50 | 3,50K |
| 2026-08-05 | $23,78 | +1,19 % | $23,70 | $23,78 | $23,38 | 6,90K |
| 2026-08-04 | $23,50 | -0,68 % | $23,43 | $23,75 | $23,25 | 8,50K |
| 2026-08-03 | $23,66 | +2,74 % | $23,33 | $23,75 | $23,33 | 6,50K |
| 2026-07-31 | $23,03 | -1,07 % | $23,40 | $23,69 | $23,03 | 7,50K |
| 2026-07-30 | $23,28 | -1,06 % | $23,36 | $23,67 | $23,28 | 13,20K |
| 2026-07-29 | $23,53 | +0,73 % | $23,30 | $23,60 | $23,04 | 10,40K |
| 2026-07-28 | $23,36 | -1,10 % | $23,48 | $23,69 | $23,35 | 6,90K |
| 2026-07-27 | $23,62 | -4,76 % | $24,69 | $24,69 | $23,24 | 14,30K |
| 2026-07-24 | $24,80 | +0,53 % | $25,25 | $25,41 | $24,41 | 22,90K |
| 2026-07-23 | $24,67 | -0,56 % | $24,70 | $24,84 | $24,20 | 6,30K |
| 2026-07-22 | $24,81 | -1,23 % | $25,12 | $25,23 | $24,63 | 4,30K |
| 2026-07-21 | $25,12 | -1,45 % | $25,27 | $26,40 | $25,01 | 6,30K |
| 2026-07-20 | $25,49 | +0,35 % | $25,26 | $26,40 | $25,00 | 8,30K |
| 2026-07-17 | $25,40 | -1,17 % | $25,27 | $25,98 | $25,27 | 3,90K |
| 2026-07-16 | $25,70 | +1,58 % | $25,51 | $26,00 | $25,34 | 8,60K |
| 2026-07-15 | $25,30 | +2,02 % | $24,98 | $25,30 | $24,74 | 2,70K |
| 2026-07-14 | $24,80 | +2,61 % | $24,70 | $25,10 | $24,70 | 5,30K |
| 2026-07-13 | $24,17 | -2,74 % | $25,05 | $25,05 | $24,17 | 4,90K |
| 2026-07-10 | $24,85 | +1,22 % | $24,41 | $24,85 | $24,31 | 4,30K |
| 2026-07-09 | $24,55 | +1,28 % | $24,51 | $24,55 | $24,51 | 1,80K |
| 2026-07-08 | $24,24 | -2,30 % | $24,63 | $24,63 | $24,24 | 2,10K |
| 2026-07-07 | $24,81 | -3,35 % | $25,89 | $25,89 | $24,77 | 7,20K |
| 2026-07-06 | $25,67 | +0,39 % | $25,19 | $25,67 | $24,95 | 8,00K |
| 2026-07-02 | $25,57 | +3,61 % | $24,90 | $25,57 | $24,82 | 7,40K |
| 2026-07-01 | $24,68 | +1,73 % | $24,29 | $24,68 | $24,20 | 12,80K |
| 2026-06-30 | $24,26 | +0,37 % | $24,05 | $24,29 | $23,58 | 12,20K |
| 2026-06-29 | $24,17 | -2,70 % | $25,10 | $25,10 | $23,90 | 18,10K |
| 2026-06-26 | $24,84 | -5,19 % | $26,41 | $26,41 | $24,84 | 373,10K |
| 2026-06-25 | $26,20 | +4,88 % | $25,17 | $26,20 | $24,89 | 20,10K |
| 2026-06-24 | $24,98 | +0,97 % | $24,90 | $25,76 | $24,51 | 22,70K |
| 2026-06-23 | $24,74 | +3,43 % | $23,93 | $24,74 | $23,93 | 6,00K |
| 2026-06-22 | $23,92 | +0,93 % | $23,59 | $23,92 | $23,38 | 8,10K |
| 2026-06-18 | $23,70 | +0,42 % | $23,76 | $23,76 | $23,50 | 18,30K |
| 2026-06-17 | $23,60 | +0,08 % | $23,58 | $23,61 | $23,30 | 9,90K |
| 2026-06-16 | $23,58 | +0,17 % | $23,64 | $23,75 | $23,50 | 7,00K |
| 2026-06-15 | $23,54 | +0,17 % | $23,45 | $23,78 | $23,38 | 5,60K |
| 2026-06-12 | $23,50 | +0,90 % | $23,13 | $23,50 | $23,13 | 8,30K |
| 2026-06-11 | $23,29 | +0,13 % | $23,21 | $23,42 | $23,21 | 6,00K |
| 2026-06-10 | $23,26 | -0,94 % | $23,48 | $23,50 | $23,26 | 7,90K |
| 2026-06-09 | $23,48 | +0,38 % | $23,33 | $23,75 | $23,32 | 9,70K |
| 2026-06-08 | $23,39 | +0,56 % | $23,26 | $23,47 | $22,97 | 9,50K |
| 2026-06-05 | $23,26 | +0,91 % | $22,86 | $23,26 | $22,86 | 5,70K |
| 2026-06-04 | $23,05 | +0,92 % | $22,86 | $23,17 | $22,83 | 6,20K |
| 2026-06-03 | $22,84 | -1,34 % | $23,10 | $23,20 | $22,75 | 14,30K |
| 2026-06-02 | $23,15 | -0,60 % | $23,10 | $23,81 | $23,10 | 5,30K |
| 2026-06-01 | $23,29 | +0,82 % | $23,14 | $23,46 | $23,10 | 6,70K |
| 2026-05-29 | $23,10 | -1,66 % | $23,25 | $23,26 | $23,10 | 7,70K |
| 2026-05-28 | $23,49 | -0,30 % | $23,27 | $24,41 | $23,27 | 6,10K |
| 2026-05-27 | $23,56 | +0,55 % | $23,36 | $24,00 | $23,25 | 8,10K |