Universal Insurance Holdings, Inc. UVE
NYSE · Vereinigte Staaten · Finanzen
$42,09-0,15 (-0,36 %)
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 | $42,09 | -0,36 % | $42,43 | $42,54 | $41,78 | 309,20K |
| 2026-09-29 | $42,24 | -0,14 % | $42,21 | $42,53 | $41,65 | 125,60K |
| 2026-09-28 | $42,30 | +0,38 % | $42,42 | $43,17 | $42,00 | 110,30K |
| 2026-09-25 | $42,14 | -0,82 % | $42,66 | $42,74 | $42,01 | 196,70K |
| 2026-09-24 | $42,49 | +0,05 % | $42,56 | $43,11 | $42,38 | 123,60K |
| 2026-09-23 | $42,47 | -1,30 % | $42,76 | $43,17 | $42,29 | 146,90K |
| 2026-09-22 | $43,03 | -1,35 % | $43,72 | $43,77 | $42,56 | 160,50K |
| 2026-09-21 | $43,62 | -1,22 % | $44,17 | $44,44 | $43,47 | 128,70K |
| 2026-09-18 | $44,16 | -0,54 % | $43,98 | $44,23 | $43,76 | 250,20K |
| 2026-09-17 | $44,40 | +0,57 % | $44,52 | $44,87 | $43,67 | 157,50K |
| 2026-09-16 | $44,15 | +0,16 % | $44,04 | $44,49 | $43,85 | 94,50K |
| 2026-09-15 | $44,08 | -1,39 % | $44,64 | $44,64 | $43,74 | 118,80K |
| 2026-09-14 | $44,70 | +0,83 % | $44,33 | $45,05 | $44,19 | 136,10K |
| 2026-09-11 | $44,33 | +0,25 % | $44,40 | $44,60 | $43,60 | 132,00K |
| 2026-09-10 | $44,22 | +1,49 % | $43,95 | $44,58 | $43,55 | 181,20K |
| 2026-09-09 | $43,57 | -0,75 % | $43,64 | $43,64 | $43,06 | 96,10K |
| 2026-09-08 | $43,90 | -0,54 % | $43,56 | $44,52 | $43,46 | 110,20K |
| 2026-09-04 | $44,14 | -1,41 % | $44,38 | $44,93 | $43,81 | 173,00K |
| 2026-09-03 | $44,77 | +1,94 % | $44,47 | $45,14 | $44,35 | 104,40K |
| 2026-09-02 | $43,92 | +0,48 % | $44,21 | $44,57 | $43,72 | 108,70K |
| 2026-09-01 | $43,71 | +1,70 % | $43,20 | $44,06 | $42,87 | 140,30K |
| 2026-08-31 | $42,98 | -1,04 % | $43,61 | $43,61 | $42,75 | 126,30K |
| 2026-08-28 | $43,43 | +0,14 % | $43,50 | $43,95 | $43,19 | 124,70K |
| 2026-08-27 | $43,37 | -0,89 % | $43,25 | $43,63 | $42,50 | 347,50K |
| 2026-08-26 | $43,76 | +1,09 % | $43,43 | $43,85 | $42,81 | 134,60K |
| 2026-08-25 | $43,29 | -0,71 % | $43,84 | $44,24 | $42,97 | 110,40K |
| 2026-08-24 | $43,60 | +3,02 % | $42,53 | $44,21 | $42,53 | 254,70K |
| 2026-08-21 | $42,32 | -0,02 % | $42,47 | $43,23 | $42,19 | 378,30K |
| 2026-08-20 | $42,33 | +0,24 % | $42,00 | $42,83 | $41,72 | 276,70K |
| 2026-08-19 | $42,23 | -1,58 % | $42,88 | $43,40 | $42,16 | 252,10K |
| 2026-08-18 | $42,91 | +0,52 % | $43,27 | $43,40 | $42,68 | 179,30K |
| 2026-08-17 | $42,69 | -1,20 % | $43,15 | $43,93 | $42,49 | 171,90K |
| 2026-08-14 | $43,21 | +1,93 % | $42,71 | $43,32 | $42,43 | 127,50K |
| 2026-08-13 | $42,39 | +0,36 % | $42,81 | $43,19 | $42,18 | 147,20K |
| 2026-08-12 | $42,24 | -1,56 % | $42,48 | $43,09 | $41,88 | 145,50K |
| 2026-08-11 | $42,91 | -1,15 % | $43,34 | $43,78 | $42,84 | 153,90K |
| 2026-08-10 | $43,41 | -1,68 % | $43,71 | $44,19 | $43,24 | 217,50K |
| 2026-08-07 | $44,15 | -2,06 % | $44,56 | $44,97 | $43,94 | 187,60K |
| 2026-08-06 | $45,08 | +1,97 % | $44,73 | $45,11 | $44,05 | 156,70K |
| 2026-08-05 | $44,21 | -0,14 % | $44,69 | $44,94 | $44,01 | 179,00K |
| 2026-08-04 | $44,27 | +0,09 % | $43,78 | $44,40 | $43,45 | 257,10K |
| 2026-08-03 | $44,23 | +1,19 % | $43,98 | $44,55 | $43,63 | 185,70K |
| 2026-07-31 | $43,71 | -0,64 % | $43,45 | $44,09 | $43,09 | 198,40K |
| 2026-07-30 | $43,99 | -2,29 % | $45,00 | $45,08 | $43,43 | 219,70K |
| 2026-07-29 | $45,02 | +1,81 % | $44,22 | $45,15 | $43,81 | 253,70K |
| 2026-07-28 | $44,22 | +2,03 % | $43,34 | $44,57 | $42,63 | 307,10K |
| 2026-07-27 | $43,34 | +4,16 % | $41,96 | $44,36 | $41,59 | 340,30K |
| 2026-07-24 | $41,61 | +10,43 % | $39,75 | $42,12 | $39,47 | 359,10K |
| 2026-07-23 | $37,68 | -0,32 % | $37,26 | $37,99 | $36,70 | 177,50K |
| 2026-07-22 | $37,80 | -1,54 % | $38,01 | $38,29 | $37,10 | 175,30K |
| 2026-07-21 | $38,39 | -1,99 % | $39,13 | $39,24 | $38,02 | 170,60K |
| 2026-07-20 | $39,17 | +0,67 % | $38,93 | $39,33 | $38,72 | 163,70K |
| 2026-07-17 | $38,91 | +1,81 % | $38,25 | $39,16 | $38,08 | 224,00K |
| 2026-07-16 | $38,22 | +2,08 % | $37,30 | $38,56 | $37,30 | 219,90K |
| 2026-07-15 | $37,44 | -9,67 % | $39,84 | $39,91 | $36,59 | 403,10K |
| 2026-07-14 | $41,45 | -3,18 % | $42,63 | $42,74 | $41,44 | 297,70K |
| 2026-07-13 | $42,81 | +1,57 % | $42,62 | $43,41 | $42,27 | 191,50K |
| 2026-07-10 | $42,15 | +0,84 % | $41,66 | $42,32 | $41,50 | 154,00K |
| 2026-07-09 | $41,80 | +0,10 % | $42,03 | $42,03 | $41,08 | 224,00K |
| 2026-07-08 | $41,76 | -1,04 % | $42,01 | $42,40 | $41,40 | 209,00K |
| 2026-07-07 | $42,20 | -1,63 % | $42,86 | $43,36 | $41,92 | 241,80K |
| 2026-07-06 | $42,90 | -0,26 % | $42,90 | $43,14 | $42,26 | 219,80K |
| 2026-07-02 | $43,01 | +1,82 % | $42,47 | $43,96 | $42,18 | 356,80K |
| 2026-07-01 | $42,24 | +2,13 % | $41,62 | $42,64 | $41,50 | 256,40K |
| 2026-06-30 | $41,36 | -1,12 % | $41,76 | $41,87 | $40,95 | 248,30K |
| 2026-06-29 | $41,83 | +1,70 % | $40,97 | $42,13 | $40,39 | 198,80K |
| 2026-06-26 | $41,13 | +4,21 % | $40,01 | $41,96 | $40,01 | 741,80K |
| 2026-06-25 | $39,47 | -3,05 % | $40,35 | $40,75 | $39,28 | 161,00K |
| 2026-06-24 | $40,71 | +1,85 % | $40,12 | $41,23 | $39,88 | 152,60K |
| 2026-06-23 | $39,97 | +4,31 % | $38,90 | $40,07 | $38,60 | 291,20K |
| 2026-06-22 | $38,32 | +0,58 % | $37,80 | $39,54 | $37,79 | 170,50K |
| 2026-06-18 | $38,10 | +0,71 % | $38,10 | $38,40 | $37,44 | 195,80K |
| 2026-06-17 | $37,83 | +0,34 % | $37,73 | $38,08 | $37,46 | 104,10K |
| 2026-06-16 | $37,70 | +1,73 % | $37,55 | $38,18 | $37,33 | 135,40K |
| 2026-06-15 | $37,06 | -2,35 % | $37,75 | $37,75 | $36,95 | 110,10K |
| 2026-06-12 | $37,95 | -0,34 % | $38,00 | $38,45 | $37,80 | 98,00K |
| 2026-06-11 | $38,08 | +0,61 % | $38,07 | $38,54 | $37,88 | 146,60K |
| 2026-06-10 | $37,85 | +1,75 % | $37,75 | $38,62 | $37,71 | 211,00K |
| 2026-06-09 | $37,20 | +1,72 % | $36,76 | $37,59 | $36,50 | 130,30K |
| 2026-06-08 | $36,57 | -2,06 % | $37,04 | $37,17 | $36,44 | 307,80K |
| 2026-06-05 | $37,34 | +5,24 % | $35,95 | $37,72 | $35,95 | 205,10K |
| 2026-06-04 | $35,48 | -0,56 % | $36,27 | $37,40 | $35,40 | 161,50K |
| 2026-06-03 | $35,68 | -1,63 % | $35,87 | $36,07 | $35,39 | 142,10K |
| 2026-06-02 | $36,27 | +0,08 % | $36,16 | $36,54 | $35,97 | 128,60K |
| 2026-06-01 | $36,24 | -2,11 % | $36,72 | $37,00 | $36,02 | 185,10K |
| 2026-05-29 | $37,02 | -1,46 % | $37,57 | $37,64 | $36,76 | 157,80K |
| 2026-05-28 | $37,57 | -1,55 % | $37,73 | $38,44 | $37,44 | 163,90K |
| 2026-05-27 | $38,16 | -1,29 % | $38,48 | $39,38 | $37,84 | 200,90K |
| 2026-05-26 | $38,66 | -0,82 % | $38,95 | $39,34 | $38,58 | 116,60K |
| 2026-05-22 | $38,98 | -1,81 % | $39,90 | $40,00 | $38,92 | 132,60K |