Union Bankshares Inc (UNB)

UNB
🏛️ Vereinigte Staaten →
25.30
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 22.74 24.13 22.74 24.01 0.0M
2022-12-29 22.75 23.00 22.75 23.00 0.0M
2022-12-28 23.14 23.14 22.83 22.83 0.0M
2022-12-27 23.66 23.66 23.13 23.13 0.0M
2022-12-23 23.59 23.59 23.20 23.20 0.0M
2022-12-22 23.13 23.92 23.13 23.32 0.0M
2022-12-21 23.40 23.43 23.13 23.13 0.0M
2022-12-20 23.20 23.77 23.15 23.15 0.0M
2022-12-19 23.84 23.86 23.41 23.78 0.0M
2022-12-16 22.67 23.68 22.67 23.68 0.0M
2022-12-15 23.18 23.93 22.67 23.02 0.0M
2022-12-14 23.18 24.00 22.90 23.50 0.0M
2022-12-13 24.49 24.49 22.95 22.95 0.0M
2022-12-12 24.00 24.00 23.98 23.98 0.0M
2022-12-09 24.30 24.58 24.10 24.10 0.0M
2022-12-08 24.34 24.34 24.34 24.34 0.0M
2022-12-07 24.36 24.36 24.36 24.36 0.0M
2022-12-06 24.53 24.53 24.36 24.36 0.0M
2022-12-05 24.53 24.53 24.52 24.52 0.0M
2022-12-02 25.29 25.29 23.99 24.57 0.0M
2022-12-01 24.76 25.62 24.60 24.60 0.0M
2022-11-30 24.72 24.85 24.30 24.85 0.0M
2022-11-29 24.30 24.99 24.30 24.99 0.0M
2022-11-28 24.04 24.50 23.85 24.50 0.0M
2022-11-25 24.27 24.40 23.90 24.40 0.0M
2022-11-23 24.83 24.83 24.49 24.49 0.0M
2022-11-22 24.57 25.00 24.50 24.70 0.0M
2022-11-21 24.87 24.87 24.15 24.59 0.0M
2022-11-18 24.32 24.74 24.15 24.15 0.0M
2022-11-17 23.92 24.96 23.92 24.15 0.0M
2022-11-16 24.28 24.80 24.01 24.80 0.0M
2022-11-15 24.01 24.96 23.85 24.30 0.0M
2022-11-14 24.19 24.26 23.67 24.00 0.0M
2022-11-11 24.03 24.97 23.79 24.10 0.0M
2022-11-10 24.13 24.35 24.01 24.35 0.0M
2022-11-09 24.00 24.98 24.00 24.01 0.0M
2022-11-08 24.27 24.46 24.27 24.46 0.0M
2022-11-07 24.45 24.47 24.00 24.00 0.0M
2022-11-04 25.05 25.05 24.38 24.38 0.0M
2022-11-03 24.20 25.06 23.80 25.06 0.0M
2022-11-02 25.40 25.40 23.58 24.08 0.0M
2022-11-01 25.08 26.44 24.49 24.90 0.0M
2022-10-31 25.20 25.64 24.56 24.66 0.0M
2022-10-28 25.97 26.10 25.10 25.69 0.0M
2022-10-27 26.34 26.34 25.93 25.97 0.0M
2022-10-26 26.10 26.90 25.69 26.69 0.0M
2022-10-25 25.04 27.33 24.82 25.76 0.0M
2022-10-24 25.18 25.37 24.50 25.32 0.0M
2022-10-21 23.16 24.30 23.16 24.30 0.0M
2022-10-20 23.23 23.53 23.06 23.06 0.0M
2022-10-19 23.27 23.95 22.90 23.01 0.0M
2022-10-18 23.15 23.99 23.15 23.22 0.0M
2022-10-17 23.00 23.93 22.80 22.99 0.0M
2022-10-14 23.67 23.67 22.70 22.88 0.0M
2022-10-13 23.15 23.67 23.01 23.47 0.0M
2022-10-12 23.51 24.56 22.70 23.20 0.0M
2022-10-11 23.75 24.16 22.89 23.20 0.0M
2022-10-10 23.23 24.11 23.23 23.61 0.0M
2022-10-07 24.36 25.00 23.00 23.00 0.0M
2022-10-06 23.38 25.65 23.38 24.82 0.0M
2022-10-05 23.00 23.86 22.56 22.68 0.0M
2022-10-04 22.80 23.66 22.70 23.03 0.0M
2022-10-03 22.80 23.50 22.60 23.50 0.0M
2022-09-30 22.00 22.75 21.75 22.62 0.0M
2022-09-29 22.06 22.37 21.39 22.29 0.0M
2022-09-28 21.90 22.60 21.50 22.01 0.0M
2022-09-27 22.10 22.41 21.29 22.00 0.0M
2022-09-26 22.32 22.51 21.32 21.89 0.0M
2022-09-23 22.54 22.97 22.12 22.12 0.0M
2022-09-22 24.51 24.51 22.52 22.52 0.0M
2022-09-21 24.37 25.19 24.37 24.51 0.0M
2022-09-20 24.43 24.58 24.43 24.58 0.0M
2022-09-19 24.14 24.92 24.14 24.92 0.0M
2022-09-16 25.24 25.24 24.51 24.61 0.0M
2022-09-15 24.50 25.37 24.50 24.57 0.0M
2022-09-14 24.43 24.43 24.43 24.43 0.0M
2022-09-13 25.12 25.39 25.00 25.01 0.0M
2022-09-12 26.14 26.14 25.11 25.12 0.0M
2022-09-09 25.50 25.86 25.50 25.51 0.0M
2022-09-08 25.40 25.40 25.40 25.40 0.0M
2022-09-07 26.40 26.40 25.50 25.50 0.0M
2022-09-06 26.70 26.70 25.50 25.50 0.0M
2022-09-02 25.68 27.55 25.64 26.30 0.0M
2022-09-01 25.51 26.00 25.28 25.28 0.0M
2022-08-31 25.68 26.77 25.50 25.50 0.0M
2022-08-30 26.19 26.19 25.55 25.55 0.0M
2022-08-29 26.67 26.67 26.43 26.43 0.0M
2022-08-26 25.96 26.02 25.96 26.02 0.0M
2022-08-25 26.28 26.28 26.16 26.16 0.0M
2022-08-24 26.19 26.19 26.19 26.19 0.0M
2022-08-23 26.38 26.39 26.22 26.22 0.0M
2022-08-22 26.49 26.49 26.05 26.31 0.0M
2022-08-19 26.80 26.99 26.22 26.46 0.0M
2022-08-18 26.98 27.18 26.82 26.90 0.0M
2022-08-17 26.99 27.17 26.55 26.55 0.0M
2022-08-16 27.40 27.40 26.62 26.70 0.0M
2022-08-15 26.86 27.40 26.86 27.04 0.0M
2022-08-12 26.75 27.06 26.55 26.55 0.0M
2022-08-11 27.40 27.40 26.55 26.60 0.0M
2022-08-10 27.06 27.37 27.00 27.04 0.0M
2022-08-09 27.64 27.64 26.77 27.05 0.0M
2022-08-08 28.00 28.45 26.61 27.69 0.0M
2022-08-05 27.38 27.93 26.71 27.17 0.0M
2022-08-04 27.94 28.46 27.27 27.28 0.0M
2022-08-03 27.99 27.99 27.38 27.76 0.0M
2022-08-02 25.75 28.42 25.75 28.20 0.0M
2022-08-01 25.28 25.76 24.87 25.76 0.0M
2022-07-29 25.39 25.42 24.82 25.21 0.0M
2022-07-28 25.53 25.99 25.18 25.42 0.0M
2022-07-27 25.99 26.24 25.64 25.75 0.0M
2022-07-26 25.80 26.07 25.80 25.89 0.0M
2022-07-25 26.55 26.55 25.50 25.62 0.0M
2022-07-22 25.55 26.39 25.55 25.57 0.0M
2022-07-21 25.90 26.15 25.89 25.89 0.0M
2022-07-20 25.51 26.57 25.51 25.79 0.0M
2022-07-19 26.03 26.13 25.67 25.67 0.0M
2022-07-18 26.22 28.84 25.76 25.77 0.0M
2022-07-15 27.10 27.31 26.50 26.86 0.0M
2022-07-14 27.72 28.40 27.51 27.51 0.0M
2022-07-13 27.13 28.26 27.12 28.26 0.0M
2022-07-12 27.04 27.04 27.04 27.04 0.0M
2022-07-11 26.98 27.40 26.54 27.16 0.0M
2022-07-08 27.55 27.55 26.99 27.10 0.0M
2022-07-07 26.01 27.60 26.01 26.83 0.0M
2022-07-06 26.11 26.17 26.04 26.04 0.0M
2022-07-05 26.10 26.28 26.10 26.15 0.0M
2022-07-01 25.90 26.10 25.65 26.10 0.0M
2022-06-30 26.00 26.15 25.55 26.15 0.0M
2022-06-29 25.75 25.95 25.75 25.90 0.0M
2022-06-28 25.95 25.95 25.75 25.75 0.0M
2022-06-27 25.59 25.66 25.59 25.65 0.0M
2022-06-24 26.12 26.13 25.50 25.50 0.0M
2022-06-23 26.00 26.00 25.52 25.52 0.0M
2022-06-22 25.99 26.00 25.75 25.75 0.0M
2022-06-21 25.59 26.00 25.55 25.60 0.0M
2022-06-17 25.31 25.85 25.31 25.85 0.0M
2022-06-16 26.71 26.84 26.63 26.84 0.0M
2022-06-15 27.23 27.75 26.66 26.70 0.0M
2022-06-14 27.79 27.95 27.11 27.11 0.0M
2022-06-13 28.30 28.30 27.15 27.15 0.0M
2022-06-10 28.50 28.50 28.30 28.30 0.0M
2022-06-09 28.50 28.50 28.50 28.50 0.0M
2022-06-08 28.16 28.16 28.16 28.16 0.0M
2022-06-07 28.12 28.18 28.12 28.16 0.0M
2022-06-06 28.36 28.84 28.20 28.20 0.0M
2022-06-03 28.73 28.73 28.05 28.05 0.0M
2022-06-02 28.84 28.84 27.70 28.48 0.0M
2022-06-01 28.52 29.30 28.06 28.16 0.0M
2022-05-31 29.44 29.50 28.42 28.51 0.0M
2022-05-27 29.80 29.88 29.25 29.25 0.0M
2022-05-26 29.31 29.97 29.30 29.50 0.0M
2022-05-25 29.00 29.74 29.00 29.74 0.0M
2022-05-24 29.82 29.82 29.02 29.02 0.0M
2022-05-23 28.33 29.65 28.33 29.41 0.0M
2022-05-20 29.63 29.63 28.33 28.85 0.0M
2022-05-19 29.97 29.97 28.75 28.98 0.0M
2022-05-18 28.52 29.74 28.51 28.96 0.0M
2022-05-17 29.27 30.78 27.70 29.06 0.0M
2022-05-16 29.32 29.65 28.65 28.79 0.0M
2022-05-13 28.46 29.60 28.46 29.00 0.0M
2022-05-12 29.55 29.55 28.10 28.55 0.0M
2022-05-11 28.26 30.00 28.26 28.98 0.0M
2022-05-10 28.82 28.82 27.39 27.71 0.0M
2022-05-09 29.25 29.25 28.82 28.82 0.0M
2022-05-06 29.92 29.92 29.15 29.65 0.0M
2022-05-05 29.90 29.90 29.51 29.51 0.0M
2022-05-04 29.97 29.98 29.96 29.96 0.0M
2022-05-03 29.85 30.20 29.65 30.06 0.0M
2022-05-02 29.86 30.35 29.75 29.98 0.0M
2022-04-29 30.54 30.54 30.00 30.50 0.0M
2022-04-28 30.62 30.62 30.50 30.50 0.0M
2022-04-27 31.05 31.49 30.75 30.80 0.0M
2022-04-26 31.47 31.50 31.05 31.05 0.0M
2022-04-25 31.00 31.43 31.00 31.43 0.0M
2022-04-22 31.15 31.15 31.15 31.15 0.0M
2022-04-21 31.30 31.30 31.30 31.30 0.0M
2022-04-20 31.04 31.43 31.04 31.10 0.0M
2022-04-19 30.86 31.50 30.82 31.40 0.0M
2022-04-18 31.25 31.50 30.75 31.50 0.0M
2022-04-14 31.34 31.34 31.30 31.30 0.0M
2022-04-13 31.10 31.10 31.10 31.10 0.0M
2022-04-12 30.86 31.45 30.86 31.13 0.0M
2022-04-11 30.75 31.49 30.75 31.49 0.0M
2022-04-08 30.75 30.83 30.75 30.75 0.0M
2022-04-07 31.08 31.50 30.83 30.83 0.0M
2022-04-06 31.14 31.46 31.00 31.00 0.0M
2022-04-05 31.10 31.44 31.03 31.44 0.0M
2022-04-04 31.20 31.25 31.20 31.23 0.0M
2022-04-01 31.21 31.25 30.76 30.76 0.0M
2022-03-31 31.03 31.10 30.75 31.10 0.0M
2022-03-30 30.75 30.85 30.50 30.55 0.0M
2022-03-29 31.25 31.25 30.78 30.78 0.0M
2022-03-28 31.00 31.08 30.90 31.08 0.0M
2022-03-25 30.75 31.00 30.75 30.92 0.0M
2022-03-24 30.88 31.24 30.56 30.56 0.0M
2022-03-23 30.78 31.30 30.77 30.77 0.0M
2022-03-22 31.28 31.28 31.11 31.11 0.0M
2022-03-21 30.96 30.96 30.96 30.96 0.0M
2022-03-18 30.31 31.58 30.31 31.46 0.0M
2022-03-17 30.54 31.66 30.40 30.99 0.0M
2022-03-16 30.88 31.00 30.60 30.60 0.0M
2022-03-15 30.57 30.57 30.50 30.50 0.0M
2022-03-14 31.26 31.26 30.55 30.59 0.0M
2022-03-11 31.00 31.00 30.55 30.55 0.0M
2022-03-10 30.92 30.92 30.92 30.92 0.0M
2022-03-09 31.46 31.46 31.00 31.00 0.0M
2022-03-08 31.38 31.50 30.90 31.50 0.0M
2022-03-07 31.37 31.65 30.86 30.86 0.0M
2022-03-04 31.38 31.76 31.38 31.50 0.0M
2022-03-03 31.38 32.00 31.38 32.00 0.0M
2022-03-02 31.99 31.99 31.99 31.99 0.0M
2022-03-01 31.38 31.98 30.91 31.24 0.0M
2022-02-28 30.70 31.27 30.70 30.81 0.0M
2022-02-25 31.45 31.45 30.55 30.55 0.0M
2022-02-24 30.64 30.64 30.64 30.64 0.0M
2022-02-23 31.58 31.58 31.29 31.29 0.0M
2022-02-22 31.28 31.40 31.28 31.40 0.0M
2022-02-18 30.80 31.55 30.60 31.07 0.0M
2022-02-17 31.13 31.13 30.80 30.81 0.0M
2022-02-16 31.36 31.75 30.25 30.79 0.0M
2022-02-15 31.03 31.74 30.85 31.59 0.0M
2022-02-14 30.97 31.40 30.49 31.08 0.0M
2022-02-11 31.15 31.75 30.78 31.75 0.0M
2022-02-10 31.25 31.36 31.03 31.24 0.0M
2022-02-09 31.00 31.57 31.00 31.57 0.0M
2022-02-08 31.21 31.21 30.88 31.00 0.0M
2022-02-07 31.17 31.74 31.17 31.58 0.0M
2022-02-04 31.43 31.75 30.70 31.74 0.0M
2022-02-03 31.20 31.20 31.00 31.00 0.0M
2022-02-02 30.60 31.12 30.60 30.77 0.0M
2022-02-01 30.60 31.37 30.60 30.60 0.0M
2022-01-31 31.25 31.25 31.25 31.25 0.0M
2022-01-28 31.60 31.60 30.51 31.25 0.0M
2022-01-27 32.10 32.10 30.22 31.40 0.0M
2022-01-26 31.36 31.98 31.25 31.98 0.0M
2022-01-25 30.55 32.25 30.55 31.06 0.0M
2022-01-24 31.85 32.40 30.10 31.14 0.0M
2022-01-21 31.84 32.07 31.47 31.47 0.0M
2022-01-20 31.89 33.04 31.46 31.95 0.0M
2022-01-19 31.90 32.74 31.59 32.74 0.0M
2022-01-18 31.31 32.75 31.30 31.76 0.0M
2022-01-14 30.92 31.38 30.92 31.34 0.0M
2022-01-13 31.24 31.25 31.00 31.22 0.0M
2022-01-12 30.75 31.21 29.95 31.21 0.0M
2022-01-11 30.52 31.17 30.52 30.75 0.0M
2022-01-10 30.35 30.70 30.20 30.25 0.0M
2022-01-07 30.11 30.29 30.11 30.29 0.0M
2022-01-06 30.25 31.01 29.55 30.04 0.0M
2022-01-05 29.80 30.50 29.80 30.25 0.0M
2022-01-04 30.01 30.20 29.80 30.10 0.0M
2022-01-03 28.98 30.51 28.98 30.00 0.0M