Univest Financial Corporation UVSP
NASDAQ · Vereinigte Staaten · Finanzen
$41,22+0,24 (+0,59 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $41,22 | +0,59 % | $40,79 | $41,33 | $40,13 | 306,00K |
| 2026-09-30 | $40,98 | -0,61 % | $41,23 | $41,46 | $40,60 | 351,40K |
| 2026-09-29 | $41,23 | -0,89 % | $41,56 | $41,78 | $40,79 | 181,70K |
| 2026-09-28 | $41,60 | -1,33 % | $42,18 | $42,19 | $41,55 | 184,50K |
| 2026-09-25 | $42,16 | +0,89 % | $41,94 | $42,25 | $41,78 | 226,60K |
| 2026-09-24 | $41,79 | +0,92 % | $41,50 | $41,92 | $41,35 | 201,60K |
| 2026-09-23 | $41,41 | -1,03 % | $41,74 | $41,89 | $41,36 | 194,20K |
| 2026-09-22 | $41,84 | -0,74 % | $42,50 | $42,50 | $41,80 | 209,90K |
| 2026-09-21 | $42,15 | -0,78 % | $42,58 | $42,64 | $42,10 | 211,50K |
| 2026-09-18 | $42,48 | -0,16 % | $42,32 | $42,58 | $41,99 | 499,30K |
| 2026-09-17 | $42,55 | -0,30 % | $42,98 | $43,09 | $42,52 | 221,90K |
| 2026-09-16 | $42,68 | -0,14 % | $42,65 | $42,98 | $41,85 | 388,10K |
| 2026-09-15 | $42,74 | -0,33 % | $42,77 | $43,28 | $42,48 | 270,90K |
| 2026-09-14 | $42,88 | +0,49 % | $42,63 | $43,19 | $42,63 | 219,80K |
| 2026-09-11 | $42,67 | +0,23 % | $42,96 | $43,04 | $42,05 | 325,40K |
| 2026-09-10 | $42,57 | +0,81 % | $42,19 | $42,59 | $41,72 | 369,20K |
| 2026-09-09 | $42,23 | +0,33 % | $41,75 | $42,24 | $41,62 | 216,00K |
| 2026-09-08 | $42,09 | -0,61 % | $42,19 | $42,19 | $41,93 | 179,90K |
| 2026-09-04 | $42,35 | +0,71 % | $41,86 | $42,46 | $41,86 | 161,90K |
| 2026-09-03 | $42,05 | +1,01 % | $41,91 | $42,25 | $41,83 | 225,50K |
| 2026-09-02 | $41,63 | +1,29 % | $41,33 | $42,10 | $41,33 | 224,00K |
| 2026-09-01 | $41,10 | -1,01 % | $41,44 | $41,63 | $40,86 | 169,90K |
| 2026-08-31 | $41,52 | -0,12 % | $41,56 | $41,64 | $41,27 | 195,00K |
| 2026-08-28 | $41,57 | -0,29 % | $41,70 | $41,95 | $41,51 | 154,10K |
| 2026-08-27 | $41,69 | +0,07 % | $41,44 | $41,69 | $40,98 | 117,70K |
| 2026-08-26 | $41,66 | +0,36 % | $41,68 | $41,88 | $41,36 | 197,40K |
| 2026-08-25 | $41,51 | -0,62 % | $41,81 | $41,81 | $41,41 | 126,60K |
| 2026-08-24 | $41,77 | +0,36 % | $41,69 | $42,00 | $41,56 | 189,60K |
| 2026-08-21 | $41,62 | -0,34 % | $41,99 | $42,12 | $41,34 | 208,30K |
| 2026-08-20 | $41,76 | +0,22 % | $41,43 | $41,84 | $41,38 | 141,70K |
| 2026-08-19 | $41,67 | -2,98 % | $42,95 | $43,23 | $41,64 | 197,70K |
| 2026-08-18 | $42,95 | -0,26 % | $43,10 | $43,10 | $42,54 | 191,60K |
| 2026-08-17 | $43,06 | -0,23 % | $42,95 | $43,22 | $42,84 | 128,50K |
| 2026-08-14 | $43,16 | +0,44 % | $42,97 | $43,39 | $42,94 | 137,80K |
| 2026-08-13 | $42,97 | +0,09 % | $43,22 | $43,37 | $42,91 | 189,30K |
| 2026-08-12 | $42,93 | +0,52 % | $42,80 | $43,17 | $42,60 | 200,50K |
| 2026-08-11 | $42,71 | +1,23 % | $42,28 | $42,82 | $42,19 | 229,90K |
| 2026-08-10 | $42,19 | -1,52 % | $42,57 | $42,98 | $42,03 | 237,50K |
| 2026-08-07 | $42,84 | -2,10 % | $43,63 | $43,89 | $42,80 | 404,70K |
| 2026-08-06 | $43,76 | -1,17 % | $44,53 | $44,53 | $43,70 | 259,90K |
| 2026-08-05 | $44,28 | -1,27 % | $44,74 | $44,74 | $44,22 | 219,60K |
| 2026-08-04 | $44,85 | +0,79 % | $44,52 | $45,01 | $44,24 | 256,20K |
| 2026-08-03 | $44,50 | +0,59 % | $44,69 | $44,94 | $44,29 | 315,60K |
| 2026-07-31 | $44,24 | -0,36 % | $44,42 | $44,73 | $44,08 | 262,60K |
| 2026-07-30 | $44,40 | -0,47 % | $44,79 | $44,89 | $44,29 | 220,90K |
| 2026-07-29 | $44,61 | -0,84 % | $44,71 | $45,20 | $44,52 | 265,70K |
| 2026-07-28 | $44,99 | +1,76 % | $44,41 | $45,37 | $43,98 | 278,30K |
| 2026-07-27 | $44,21 | +0,25 % | $44,25 | $44,68 | $43,86 | 660,30K |
| 2026-07-24 | $44,10 | -0,18 % | $44,60 | $45,08 | $43,99 | 372,10K |
| 2026-07-23 | $44,18 | +0,89 % | $42,65 | $44,23 | $42,20 | 384,90K |
| 2026-07-22 | $43,79 | -1,42 % | $44,14 | $44,31 | $43,56 | 288,60K |
| 2026-07-21 | $44,42 | +0,82 % | $43,85 | $44,43 | $43,58 | 179,20K |
| 2026-07-20 | $44,06 | -1,17 % | $44,50 | $44,61 | $44,02 | 223,70K |
| 2026-07-17 | $44,58 | -1,39 % | $44,92 | $44,92 | $44,13 | 320,10K |
| 2026-07-16 | $45,21 | +2,56 % | $44,08 | $45,37 | $44,08 | 189,90K |
| 2026-07-15 | $44,08 | +1,38 % | $43,39 | $44,19 | $43,39 | 136,30K |
| 2026-07-14 | $43,48 | -0,46 % | $43,52 | $44,07 | $43,41 | 136,80K |
| 2026-07-13 | $43,68 | +0,53 % | $43,52 | $43,80 | $43,31 | 181,30K |
| 2026-07-10 | $43,45 | -0,89 % | $43,72 | $44,09 | $43,33 | 213,70K |
| 2026-07-09 | $43,84 | +1,50 % | $43,39 | $44,02 | $43,36 | 246,20K |
| 2026-07-08 | $43,19 | -1,14 % | $43,31 | $43,50 | $42,91 | 233,90K |
| 2026-07-07 | $43,69 | -1,18 % | $44,23 | $44,64 | $43,68 | 153,60K |
| 2026-07-06 | $44,21 | +0,18 % | $44,00 | $44,61 | $43,70 | 150,80K |
| 2026-07-02 | $44,13 | -2,26 % | $45,31 | $45,46 | $43,85 | 182,80K |
| 2026-07-01 | $45,15 | +3,20 % | $43,48 | $45,15 | $43,48 | 234,10K |
| 2026-06-30 | $43,75 | -1,00 % | $44,07 | $44,21 | $43,63 | 366,20K |
| 2026-06-29 | $44,19 | -0,47 % | $44,21 | $44,27 | $43,43 | 239,80K |
| 2026-06-26 | $44,40 | +2,12 % | $43,57 | $44,78 | $43,07 | 1,17M |
| 2026-06-25 | $43,48 | +0,23 % | $43,33 | $43,67 | $42,72 | 283,50K |
| 2026-06-24 | $43,38 | +1,14 % | $42,89 | $43,67 | $41,98 | 249,80K |
| 2026-06-23 | $42,89 | +1,83 % | $42,22 | $42,98 | $42,05 | 152,40K |
| 2026-06-22 | $42,12 | +1,15 % | $41,64 | $42,40 | $41,55 | 124,90K |
| 2026-06-18 | $41,64 | +0,41 % | $41,93 | $42,47 | $41,53 | 355,80K |
| 2026-06-17 | $41,47 | -0,86 % | $41,75 | $42,12 | $41,05 | 230,80K |
| 2026-06-16 | $41,83 | -0,17 % | $42,28 | $42,62 | $40,43 | 178,00K |
| 2026-06-15 | $41,90 | -1,60 % | $42,80 | $43,26 | $41,67 | 188,90K |
| 2026-06-12 | $42,58 | +1,33 % | $42,24 | $43,10 | $42,06 | 200,10K |
| 2026-06-11 | $42,02 | +0,55 % | $41,84 | $42,29 | $41,40 | 149,90K |
| 2026-06-10 | $41,79 | +1,41 % | $41,45 | $42,00 | $39,91 | 181,10K |
| 2026-06-09 | $41,21 | +0,68 % | $41,15 | $41,77 | $40,09 | 151,60K |
| 2026-06-08 | $40,93 | +0,89 % | $40,74 | $41,16 | $40,35 | 153,80K |
| 2026-06-05 | $40,57 | +0,64 % | $40,31 | $40,91 | $40,31 | 136,90K |
| 2026-06-04 | $40,31 | +3,28 % | $39,49 | $40,40 | $39,45 | 107,80K |
| 2026-06-03 | $39,03 | -2,13 % | $39,72 | $39,88 | $39,00 | 193,30K |
| 2026-06-02 | $39,88 | +2,02 % | $38,92 | $40,00 | $38,92 | 125,30K |
| 2026-06-01 | $39,09 | -0,89 % | $39,12 | $39,46 | $38,50 | 511,50K |
| 2026-05-29 | $39,44 | +0,15 % | $39,38 | $39,81 | $38,75 | 160,30K |
| 2026-05-28 | $39,38 | -0,08 % | $39,43 | $39,43 | $39,00 | 140,20K |
| 2026-05-27 | $39,41 | -1,18 % | $39,97 | $40,17 | $39,23 | 138,20K |
| 2026-05-26 | $39,88 | +1,48 % | $39,39 | $40,03 | $39,08 | 154,10K |