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
2024-12-31 28.32 29.15 27.49 28.91 0.0M
2024-12-30 28.54 29.11 28.00 28.68 0.0M
2024-12-27 28.01 28.95 28.01 28.60 0.0M
2024-12-26 27.87 30.20 27.87 28.40 0.0M
2024-12-24 30.25 30.25 25.90 27.90 0.0M
2024-12-23 31.24 31.32 29.85 29.85 0.0M
2024-12-20 33.00 33.00 31.23 31.50 0.0M
2024-12-19 31.27 33.69 31.00 32.49 0.0M
2024-12-18 33.56 34.20 32.21 32.21 0.0M
2024-12-17 34.05 34.50 33.86 34.03 0.0M
2024-12-16 34.10 34.70 33.80 34.40 0.0M
2024-12-13 35.07 35.98 33.95 33.95 0.0M
2024-12-12 34.65 35.60 33.33 35.60 0.0M
2024-12-11 34.56 35.60 34.00 34.00 0.0M
2024-12-10 35.61 36.06 34.90 34.90 0.0M
2024-12-09 35.60 36.25 35.19 35.89 0.0M
2024-12-06 35.35 36.23 35.35 35.60 0.0M
2024-12-05 36.90 37.00 35.30 35.60 0.0M
2024-12-04 37.30 37.48 36.33 37.04 0.0M
2024-12-03 36.30 37.70 35.60 37.70 0.0M
2024-12-02 34.31 36.88 33.94 36.02 0.0M
2024-11-29 35.10 35.10 31.68 34.40 0.0M
2024-11-27 33.68 34.79 33.68 34.72 0.0M
2024-11-26 31.95 34.24 31.25 33.66 0.0M
2024-11-25 31.25 31.56 31.20 31.23 0.0M
2024-11-22 30.57 31.25 30.57 31.10 0.0M
2024-11-21 31.02 31.45 30.99 31.04 0.0M
2024-11-20 30.95 31.33 30.95 31.33 0.0M
2024-11-19 31.00 31.19 30.70 31.19 0.0M
2024-11-18 31.00 31.22 29.98 31.00 0.0M
2024-11-15 30.01 30.89 30.01 30.89 0.0M
2024-11-14 30.38 30.90 29.99 30.86 0.0M
2024-11-13 30.95 30.95 30.03 30.67 0.0M
2024-11-12 30.70 31.00 29.80 30.95 0.0M
2024-11-11 28.77 30.70 28.76 30.70 0.0M
2024-11-08 29.04 29.31 28.99 29.04 0.0M
2024-11-07 29.45 29.76 29.32 29.32 0.0M
2024-11-06 29.00 29.50 28.10 29.46 0.0M
2024-11-05 28.99 29.00 28.43 28.75 0.0M
2024-11-04 28.31 28.86 28.01 28.65 0.0M
2024-11-01 29.04 29.04 28.20 28.20 0.0M
2024-10-31 28.83 29.24 27.60 28.98 0.0M
2024-10-30 29.10 29.25 28.90 29.10 0.0M
2024-10-29 29.27 29.38 28.99 29.38 0.0M
2024-10-28 28.47 29.81 28.47 29.60 0.0M
2024-10-25 28.40 28.99 28.25 28.74 0.0M
2024-10-24 28.92 29.00 26.98 28.99 0.0M
2024-10-23 26.75 28.50 26.75 28.50 0.0M
2024-10-22 27.59 27.60 26.75 27.39 0.0M
2024-10-21 27.50 27.50 26.62 27.50 0.0M
2024-10-18 27.03 27.50 26.95 27.50 0.0M
2024-10-17 26.08 26.70 26.08 26.70 0.0M
2024-10-16 26.21 26.68 26.21 26.68 0.0M
2024-10-15 26.38 26.80 26.00 26.31 0.0M
2024-10-14 26.70 26.98 26.58 26.80 0.0M
2024-10-11 25.90 26.99 25.90 26.70 0.0M
2024-10-10 25.42 25.95 25.21 25.94 0.0M
2024-10-09 25.21 26.00 25.21 26.00 0.0M
2024-10-08 25.19 25.19 25.19 25.19 0.0M
2024-10-07 25.30 25.30 25.00 25.04 0.0M
2024-10-04 25.69 25.70 24.57 25.05 0.0M
2024-10-03 26.28 26.28 25.68 25.96 0.0M
2024-10-02 25.83 26.20 25.83 26.20 0.0M
2024-10-01 25.96 25.96 25.90 25.93 0.0M
2024-09-30 26.05 26.06 25.78 25.93 0.0M
2024-09-27 26.50 26.50 26.29 26.29 0.0M
2024-09-26 26.50 27.35 26.02 26.20 0.0M
2024-09-25 26.84 26.94 26.84 26.94 0.0M
2024-09-24 26.82 27.10 26.50 27.01 0.0M
2024-09-23 26.79 27.20 26.42 26.50 0.0M
2024-09-20 27.35 27.45 25.79 27.45 0.0M
2024-09-19 25.91 27.99 25.67 27.70 0.0M
2024-09-18 25.58 26.65 25.56 25.56 0.0M
2024-09-17 25.76 26.25 25.50 25.74 0.0M
2024-09-16 24.95 26.00 24.95 26.00 0.0M
2024-09-13 25.56 25.56 24.89 25.44 0.0M
2024-09-12 24.51 25.40 24.51 24.72 0.0M
2024-09-11 25.28 25.28 24.11 24.73 0.0M
2024-09-10 24.90 25.33 24.81 25.33 0.0M
2024-09-09 25.16 26.14 24.37 25.18 0.0M
2024-09-06 24.99 25.36 24.21 24.93 0.0M
2024-09-05 26.17 26.17 24.98 25.01 0.0M
2024-09-04 26.69 26.69 26.00 26.18 0.0M
2024-09-03 26.25 26.77 26.07 26.68 0.0M
2024-08-30 26.00 26.00 26.00 26.00 0.0M
2024-08-29 27.13 27.13 26.25 26.25 0.0M
2024-08-28 27.40 27.60 26.60 26.79 0.0M
2024-08-27 26.18 27.82 25.70 27.70 0.0M
2024-08-26 25.00 26.54 24.36 26.50 0.0M
2024-08-23 24.20 25.15 24.20 25.10 0.0M
2024-08-22 24.33 24.56 24.21 24.49 0.0M
2024-08-21 24.20 24.60 24.20 24.59 0.0M
2024-08-20 24.40 24.40 24.02 24.21 0.0M
2024-08-19 24.10 24.59 23.83 24.05 0.0M
2024-08-16 24.35 24.40 23.70 23.90 0.0M
2024-08-15 24.40 24.40 24.29 24.30 0.0M
2024-08-14 23.00 24.23 23.00 24.23 0.0M
2024-08-13 23.85 24.11 23.36 23.50 0.0M
2024-08-12 24.28 24.50 23.20 23.82 0.0M
2024-08-09 24.47 24.48 23.30 24.09 0.0M
2024-08-08 23.49 24.35 23.04 23.90 0.0M
2024-08-07 22.71 23.46 22.71 23.46 0.0M
2024-08-06 23.89 23.89 22.60 22.60 0.0M
2024-08-05 23.51 24.01 22.80 22.80 0.0M
2024-08-02 24.80 24.80 24.06 24.10 0.0M
2024-08-01 24.25 24.35 23.29 24.10 0.0M
2024-07-31 24.85 24.98 24.20 24.20 0.0M
2024-07-30 25.10 25.60 23.97 24.60 0.0M
2024-07-29 25.21 25.47 23.03 25.10 0.0M
2024-07-26 25.97 26.13 24.38 26.13 0.0M
2024-07-25 24.55 25.30 24.26 25.10 0.0M
2024-07-24 25.58 26.98 23.18 24.10 0.0M
2024-07-23 25.35 26.00 25.35 25.80 0.0M
2024-07-22 25.34 26.65 25.29 25.90 0.0M
2024-07-19 25.10 25.14 24.73 24.90 0.0M
2024-07-18 25.09 25.88 24.60 25.62 0.0M
2024-07-17 23.69 24.78 23.22 24.78 0.0M
2024-07-16 22.05 23.65 22.02 23.22 0.0M
2024-07-15 22.27 22.27 21.99 22.20 0.0M
2024-07-12 22.30 22.30 21.87 22.22 0.0M
2024-07-11 21.57 22.25 21.55 21.60 0.0M
2024-07-10 21.35 21.35 21.35 21.35 0.0M
2024-07-09 21.70 21.71 21.35 21.35 0.0M
2024-07-08 21.50 21.69 21.50 21.64 0.0M
2024-07-05 21.25 21.75 21.25 21.50 0.0M
2024-07-03 21.20 21.79 21.11 21.65 0.0M
2024-07-02 21.00 21.22 21.00 21.22 0.0M
2024-07-01 21.92 21.92 21.01 21.05 0.0M
2024-06-28 21.72 21.81 21.20 21.48 0.0M
2024-06-27 21.26 21.35 21.00 21.27 0.0M
2024-06-26 21.70 21.70 21.20 21.32 0.0M
2024-06-25 21.71 21.77 21.40 21.60 0.0M
2024-06-24 21.95 22.05 21.62 21.76 0.0M
2024-06-21 21.45 22.08 21.45 22.08 0.0M
2024-06-20 21.39 22.47 21.39 21.60 0.0M
2024-06-18 21.52 22.30 21.02 21.46 0.0M
2024-06-17 22.02 23.23 21.05 21.53 0.0M
2024-06-14 22.86 23.68 21.67 21.68 0.0M
2024-06-13 23.00 23.00 23.00 23.00 0.0M
2024-06-12 23.50 23.50 23.50 23.50 0.0M
2024-06-11 23.01 23.61 23.00 23.28 0.0M
2024-06-10 23.90 24.53 23.74 23.74 0.0M
2024-06-07 24.48 25.69 23.70 23.70 0.0M
2024-06-06 23.45 25.40 23.45 24.45 0.0M
2024-06-05 22.91 23.14 22.89 23.01 0.0M
2024-06-04 22.50 23.24 21.80 22.90 0.0M
2024-06-03 22.24 23.29 22.24 22.71 0.0M
2024-05-31 21.12 23.13 21.12 22.31 0.0M
2024-05-30 21.71 22.63 21.71 22.05 0.0M
2024-05-29 22.63 23.46 21.50 21.50 0.0M
2024-05-28 23.55 23.57 22.52 22.70 0.0M
2024-05-24 23.59 24.40 23.59 23.75 0.0M
2024-05-23 24.00 24.01 23.59 23.59 0.0M
2024-05-22 24.46 24.46 24.27 24.27 0.0M
2024-05-21 24.08 24.76 23.78 23.95 0.0M
2024-05-20 23.56 25.34 23.56 24.20 0.0M
2024-05-17 24.30 24.69 23.80 23.80 0.0M
2024-05-16 25.60 25.60 24.22 24.22 0.0M
2024-05-15 25.50 26.10 25.50 25.51 0.0M
2024-05-14 25.70 25.70 25.70 25.70 0.0M
2024-05-13 25.48 25.86 25.48 25.60 0.0M
2024-05-10 26.00 26.19 25.35 25.35 0.0M
2024-05-09 25.76 25.76 25.25 25.25 0.0M
2024-05-08 26.01 26.01 25.34 25.36 0.0M
2024-05-07 25.84 25.84 25.50 25.50 0.0M
2024-05-06 26.04 26.30 25.82 25.85 0.0M
2024-05-03 26.06 27.10 26.06 26.25 0.0M
2024-05-02 26.41 27.20 25.90 26.99 0.0M
2024-05-01 26.20 26.20 25.51 26.17 0.0M
2024-04-30 28.14 28.14 24.81 26.20 0.0M
2024-04-29 27.86 28.12 27.68 28.12 0.0M
2024-04-26 27.62 28.11 27.62 28.11 0.0M
2024-04-25 27.45 28.10 27.27 28.10 0.0M
2024-04-24 28.00 28.89 27.60 27.76 0.0M
2024-04-23 27.05 28.07 27.05 27.60 0.0M
2024-04-22 28.16 28.39 27.70 27.70 0.0M
2024-04-19 27.50 27.60 27.50 27.60 0.0M
2024-04-18 27.05 27.07 27.05 27.07 0.0M
2024-04-17 27.01 27.03 26.87 27.02 0.0M
2024-04-16 27.01 27.01 27.01 27.01 0.0M
2024-04-15 27.54 27.92 27.17 27.70 0.0M
2024-04-12 26.30 27.89 26.30 27.45 0.0M
2024-04-11 26.61 28.37 26.00 27.06 0.0M
2024-04-10 29.80 30.18 27.00 27.20 0.0M
2024-04-09 30.08 30.22 29.80 30.10 0.0M
2024-04-08 29.88 30.10 29.80 30.10 0.0M
2024-04-05 30.01 30.01 29.56 29.67 0.0M
2024-04-04 30.25 30.25 29.77 29.77 0.0M
2024-04-03 30.10 30.40 30.10 30.40 0.0M
2024-04-02 30.21 30.21 29.85 30.00 0.0M
2024-04-01 30.25 30.58 30.20 30.58 0.0M
2024-03-28 30.50 30.50 30.37 30.50 0.0M
2024-03-27 30.97 31.25 30.45 30.47 0.0M
2024-03-26 29.51 30.99 29.51 30.76 0.0M
2024-03-25 31.00 31.00 29.97 29.97 0.0M
2024-03-22 30.49 30.60 30.49 30.60 0.0M
2024-03-21 30.35 30.52 30.35 30.50 0.0M
2024-03-20 29.81 30.73 29.50 30.50 0.0M
2024-03-19 30.63 30.90 29.50 29.75 0.0M
2024-03-18 30.78 31.02 30.59 30.97 0.0M
2024-03-15 29.14 31.25 29.14 31.20 0.0M
2024-03-14 30.36 30.80 29.05 29.38 0.0M
2024-03-13 30.20 30.80 30.20 30.79 0.0M
2024-03-12 30.60 30.60 30.29 30.60 0.0M
2024-03-11 29.44 30.55 29.44 30.55 0.0M
2024-03-08 29.55 29.87 29.55 29.87 0.0M
2024-03-07 30.24 30.25 29.16 30.00 0.0M
2024-03-06 29.30 30.25 29.20 30.25 0.0M
2024-03-05 30.29 30.35 30.05 30.35 0.0M
2024-03-04 30.94 30.94 30.12 30.66 0.0M
2024-03-01 30.04 30.80 30.00 30.80 0.0M
2024-02-29 30.53 30.53 30.35 30.35 0.0M
2024-02-28 30.25 30.60 30.19 30.55 0.0M
2024-02-27 30.90 30.90 30.84 30.84 0.0M
2024-02-26 30.42 30.48 30.42 30.48 0.0M
2024-02-23 28.41 30.99 28.41 30.95 0.0M
2024-02-22 30.53 31.58 29.95 30.75 0.0M
2024-02-21 29.99 30.00 29.55 30.00 0.0M
2024-02-20 31.15 31.15 30.30 30.35 0.0M
2024-02-16 30.11 31.40 30.11 31.01 0.0M
2024-02-15 30.31 30.54 30.31 30.54 0.0M
2024-02-14 29.22 30.23 29.10 30.23 0.0M
2024-02-13 29.04 29.50 29.04 29.50 0.0M
2024-02-12 29.23 29.51 29.23 29.37 0.0M
2024-02-09 28.82 29.22 27.75 29.21 0.0M
2024-02-08 28.88 29.20 28.88 29.20 0.0M
2024-02-07 28.69 28.87 27.26 28.87 0.0M
2024-02-06 29.12 29.31 29.12 29.24 0.0M
2024-02-05 29.28 29.69 29.28 29.65 0.0M
2024-02-02 29.12 29.90 29.12 29.48 0.0M
2024-02-01 29.99 29.99 29.78 29.78 0.0M
2024-01-31 29.20 29.97 29.20 29.97 0.0M
2024-01-30 29.94 30.00 29.22 29.74 0.0M
2024-01-29 30.03 30.03 29.00 29.89 0.0M
2024-01-26 30.00 30.89 29.90 30.55 0.0M
2024-01-25 30.87 30.87 29.89 29.89 0.0M
2024-01-24 30.90 30.90 30.46 30.85 0.0M
2024-01-23 30.75 30.80 30.59 30.80 0.0M
2024-01-22 31.32 31.32 29.75 30.59 0.0M
2024-01-19 31.67 31.67 31.31 31.31 0.0M
2024-01-18 31.45 31.80 31.28 31.80 0.0M
2024-01-17 31.56 31.56 31.50 31.53 0.0M
2024-01-16 31.78 32.00 31.48 31.90 0.0M
2024-01-12 31.55 32.00 31.46 31.83 0.0M
2024-01-11 31.15 31.51 31.15 31.51 0.0M
2024-01-10 31.99 31.99 30.85 30.89 0.0M
2024-01-09 31.49 31.49 30.23 30.88 0.0M
2024-01-08 31.79 31.79 30.91 31.43 0.0M
2024-01-05 32.00 32.00 29.50 31.41 0.0M
2024-01-04 30.22 32.00 30.22 31.98 0.0M
2024-01-03 30.35 30.93 30.35 30.93 0.0M
2024-01-02 30.24 30.93 30.00 30.93 0.0M