Universal Corp UVV
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$41,59-0,20 (-0,48 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $41,61 | -0,43 % | $42,06 | $42,04 | $41,10 | 154,46K |
| 2026-09-30 | $41,79 | +0,34 % | $42,01 | $42,45 | $41,47 | 342,50K |
| 2026-09-29 | $41,65 | -0,53 % | $41,50 | $42,14 | $41,30 | 374,10K |
| 2026-09-28 | $41,87 | -1,41 % | $42,51 | $42,68 | $41,72 | 416,60K |
| 2026-09-25 | $42,47 | -0,56 % | $42,60 | $42,81 | $41,96 | 400,70K |
| 2026-09-24 | $42,71 | -0,23 % | $43,06 | $43,35 | $42,62 | 254,50K |
| 2026-09-23 | $42,81 | -1,54 % | $43,50 | $43,82 | $42,74 | 346,50K |
| 2026-09-22 | $43,48 | +0,39 % | $43,65 | $43,96 | $43,25 | 322,40K |
| 2026-09-21 | $43,31 | -1,88 % | $44,14 | $44,33 | $43,07 | 408,50K |
| 2026-09-18 | $44,14 | -0,52 % | $44,08 | $44,32 | $43,76 | 961,30K |
| 2026-09-17 | $44,37 | -0,49 % | $44,98 | $45,29 | $44,21 | 240,00K |
| 2026-09-16 | $44,59 | +0,54 % | $44,46 | $44,91 | $44,38 | 330,30K |
| 2026-09-15 | $44,35 | -1,71 % | $45,00 | $45,15 | $44,28 | 279,10K |
| 2026-09-14 | $45,12 | -0,13 % | $45,89 | $46,36 | $45,06 | 351,90K |
| 2026-09-11 | $45,18 | -0,33 % | $45,74 | $45,99 | $45,00 | 335,90K |
| 2026-09-10 | $45,33 | -0,15 % | $45,80 | $46,23 | $45,15 | 240,50K |
| 2026-09-09 | $45,40 | -0,63 % | $45,62 | $45,85 | $45,04 | 246,50K |
| 2026-09-08 | $45,69 | +0,18 % | $45,50 | $46,01 | $45,37 | 281,90K |
| 2026-09-04 | $45,61 | -0,83 % | $45,75 | $46,05 | $45,48 | 259,30K |
| 2026-09-03 | $45,99 | -0,67 % | $46,45 | $46,45 | $45,70 | 285,70K |
| 2026-09-02 | $46,30 | +0,37 % | $46,31 | $46,76 | $45,91 | 444,00K |
| 2026-09-01 | $46,13 | +1,38 % | $46,01 | $46,64 | $46,01 | 257,30K |
| 2026-08-31 | $45,50 | -0,52 % | $45,70 | $46,00 | $44,95 | 369,90K |
| 2026-08-28 | $45,74 | -0,48 % | $46,25 | $46,53 | $45,72 | 205,10K |
| 2026-08-27 | $45,96 | -1,50 % | $46,30 | $46,41 | $45,77 | 213,30K |
| 2026-08-26 | $46,66 | +1,68 % | $46,03 | $46,80 | $45,96 | 258,80K |
| 2026-08-25 | $45,89 | +0,59 % | $45,45 | $46,20 | $45,28 | 233,20K |
| 2026-08-24 | $45,62 | +1,38 % | $45,53 | $46,09 | $45,19 | 274,80K |
| 2026-08-21 | $45,00 | -1,14 % | $45,60 | $45,60 | $44,57 | 264,40K |
| 2026-08-20 | $45,52 | +0,73 % | $45,07 | $46,02 | $44,76 | 273,40K |
| 2026-08-19 | $45,19 | +1,71 % | $44,50 | $45,44 | $44,40 | 244,50K |
| 2026-08-18 | $44,43 | +0,25 % | $44,93 | $44,96 | $44,33 | 318,20K |
| 2026-08-17 | $44,32 | -1,01 % | $44,59 | $44,76 | $43,36 | 454,40K |
| 2026-08-14 | $44,77 | -0,27 % | $44,92 | $45,25 | $44,63 | 329,20K |
| 2026-08-13 | $44,89 | -0,71 % | $45,56 | $46,29 | $44,79 | 437,00K |
| 2026-08-12 | $45,21 | -2,19 % | $44,47 | $46,12 | $44,47 | 521,10K |
| 2026-08-11 | $46,22 | -2,49 % | $47,40 | $47,74 | $46,19 | 548,70K |
| 2026-08-10 | $47,40 | -6,77 % | $50,37 | $50,37 | $46,96 | 754,30K |
| 2026-08-07 | $50,84 | -0,61 % | $51,15 | $51,24 | $50,19 | 386,50K |
| 2026-08-06 | $51,15 | -1,77 % | $52,50 | $53,82 | $51,12 | 437,50K |
| 2026-08-05 | $52,07 | -1,31 % | $53,07 | $53,24 | $51,75 | 295,20K |
| 2026-08-04 | $52,76 | +1,40 % | $52,01 | $52,93 | $51,65 | 273,80K |
| 2026-08-03 | $52,03 | -1,25 % | $52,92 | $53,30 | $52,02 | 222,50K |
| 2026-07-31 | $52,69 | -1,09 % | $52,84 | $53,38 | $52,35 | 209,00K |
| 2026-07-30 | $53,27 | -2,79 % | $54,21 | $54,34 | $53,19 | 207,60K |
| 2026-07-29 | $54,80 | +0,09 % | $54,72 | $55,09 | $54,35 | 206,70K |
| 2026-07-28 | $54,75 | +2,18 % | $54,47 | $55,92 | $54,39 | 234,80K |
| 2026-07-27 | $53,58 | -0,32 % | $53,66 | $54,14 | $53,48 | 173,30K |
| 2026-07-24 | $53,75 | +1,97 % | $53,17 | $53,86 | $52,97 | 138,80K |
| 2026-07-23 | $52,71 | -1,93 % | $53,28 | $53,49 | $52,53 | 196,80K |
| 2026-07-22 | $53,75 | +1,86 % | $53,18 | $53,85 | $52,97 | 197,70K |
| 2026-07-21 | $52,77 | -0,96 % | $53,05 | $53,58 | $52,56 | 194,80K |
| 2026-07-20 | $53,28 | +0,26 % | $53,14 | $53,62 | $52,94 | 175,40K |
| 2026-07-17 | $53,14 | +0,23 % | $53,30 | $53,81 | $52,47 | 338,40K |
| 2026-07-16 | $53,02 | +4,62 % | $51,15 | $53,29 | $51,07 | 497,80K |
| 2026-07-15 | $50,68 | +0,52 % | $50,40 | $51,05 | $50,26 | 195,10K |
| 2026-07-14 | $50,42 | -1,10 % | $50,88 | $51,25 | $50,42 | 192,00K |
| 2026-07-13 | $50,98 | -1,24 % | $51,04 | $51,59 | $50,81 | 231,10K |
| 2026-07-10 | $51,62 | +0,31 % | $51,94 | $52,01 | $51,50 | 228,20K |
| 2026-07-09 | $51,46 | -1,29 % | $52,03 | $52,19 | $51,46 | 242,10K |
| 2026-07-08 | $52,13 | +0,91 % | $51,83 | $52,37 | $51,75 | 223,30K |
| 2026-07-07 | $51,66 | +0,54 % | $52,06 | $52,88 | $51,64 | 178,40K |
| 2026-07-06 | $51,38 | -0,46 % | $51,57 | $52,00 | $51,29 | 191,50K |
| 2026-07-02 | $51,62 | -0,88 % | $52,53 | $52,64 | $51,33 | 231,50K |
| 2026-07-01 | $52,08 | -0,17 % | $52,34 | $52,88 | $52,04 | 203,90K |
| 2026-06-30 | $52,17 | -1,49 % | $52,52 | $52,94 | $51,89 | 208,00K |
| 2026-06-29 | $52,96 | -1,54 % | $53,77 | $53,81 | $52,61 | 344,30K |
| 2026-06-26 | $53,79 | +1,17 % | $53,45 | $53,94 | $53,09 | 655,50K |
| 2026-06-25 | $53,17 | +0,62 % | $52,74 | $53,49 | $52,74 | 175,20K |
| 2026-06-24 | $52,84 | +0,32 % | $52,14 | $53,28 | $52,14 | 230,20K |
| 2026-06-23 | $52,67 | +2,25 % | $52,36 | $52,87 | $52,08 | 260,70K |
| 2026-06-22 | $51,51 | -1,25 % | $52,13 | $52,65 | $51,41 | 272,00K |
| 2026-06-18 | $52,16 | -1,23 % | $53,03 | $53,03 | $51,71 | 675,30K |
| 2026-06-17 | $52,81 | -1,53 % | $53,29 | $53,62 | $52,50 | 281,60K |
| 2026-06-16 | $53,63 | +0,56 % | $53,72 | $54,39 | $53,35 | 249,40K |
| 2026-06-15 | $53,33 | -1,11 % | $53,50 | $53,92 | $52,89 | 267,90K |
| 2026-06-12 | $53,93 | +1,26 % | $53,30 | $54,49 | $53,26 | 189,60K |
| 2026-06-11 | $53,26 | -1,97 % | $54,45 | $54,51 | $53,20 | 145,40K |
| 2026-06-10 | $54,33 | +2,49 % | $53,60 | $54,40 | $53,56 | 248,20K |
| 2026-06-09 | $53,01 | +0,49 % | $52,75 | $53,30 | $52,43 | 197,50K |
| 2026-06-08 | $52,75 | -1,88 % | $53,76 | $54,22 | $52,74 | 212,50K |
| 2026-06-05 | $53,76 | +1,68 % | $53,25 | $54,05 | $52,72 | 192,50K |
| 2026-06-04 | $52,87 | -0,40 % | $53,62 | $54,08 | $52,77 | 235,00K |
| 2026-06-03 | $53,08 | -2,39 % | $54,04 | $54,32 | $52,78 | 296,50K |
| 2026-06-02 | $54,38 | +0,46 % | $54,06 | $55,25 | $53,61 | 327,10K |
| 2026-06-01 | $54,13 | +4,36 % | $52,25 | $54,58 | $52,19 | 406,00K |
| 2026-05-29 | $51,87 | +1,39 % | $49,79 | $52,72 | $49,19 | 668,60K |
| 2026-05-28 | $51,16 | -7,37 % | $54,88 | $55,21 | $49,95 | 1,14M |
| 2026-05-27 | $55,23 | +1,23 % | $54,86 | $55,36 | $54,71 | 160,80K |
| 2026-05-26 | $54,56 | +0,07 % | $54,42 | $54,84 | $54,23 | 146,40K |