United Bankshares Inc (UBSI) — Kurshistorie

Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-09-02	46.66	47.67	46.62	47.30	+1.72%	1,025,243
2026-09-01	47.07	47.31	46.32	46.50	-1.34%	716,829
2026-08-31	47.60	47.65	46.95	47.13	-0.99%	704,530
2026-08-28	47.70	47.82	47.35	47.60	+0.23%	854,762
2026-08-27	47.09	47.56	46.85	47.49	+0.08%	698,600
2026-08-26	47.55	47.72	47.18	47.45	+0.08%	708,400
2026-08-25	47.92	47.95	47.27	47.41	-0.82%	830,300
2026-08-24	47.84	48.31	47.61	47.80	-0.02%	1,018,800
2026-08-21	47.73	48.07	47.49	47.81	+0.23%	1,021,600
2026-08-20	47.45	47.98	47.27	47.70	+0.02%	663,000
2026-08-19	48.80	48.83	47.63	47.69	-2.21%	865,000
2026-08-18	49.12	49.19	48.55	48.77	-0.43%	673,000
2026-08-17	49.00	49.35	48.95	48.98	-0.59%	726,300
2026-08-14	48.93	49.32	48.81	49.27	+0.43%	498,200
2026-08-13	49.29	49.38	48.93	49.06	+0.33%	689,100
2026-08-12	48.56	49.03	48.34	48.90	+0.82%	623,700
2026-08-11	48.09	48.63	48.05	48.50	+0.94%	577,000
2026-08-10	48.10	48.35	47.69	48.05	-0.56%	704,900
2026-08-07	48.35	48.61	48.10	48.32	-0.54%	709,100
2026-08-06	49.45	49.53	48.54	48.58	-1.02%	699,600
2026-08-05	49.51	49.58	48.90	49.08	-0.59%	705,900
2026-08-04	48.83	49.62	48.65	49.37	+0.94%	883,500
2026-08-03	48.65	49.07	48.50	48.91	+0.95%	819,100
2026-07-31	48.43	48.64	48.05	48.45	+0.19%	1,197,300
2026-07-30	48.98	49.17	48.31	48.36	-1.06%	773,700
2026-07-29	48.75	49.27	48.61	48.88	-0.24%	1,094,200
2026-07-28	48.20	49.03	48.12	49.00	+2.21%	953,900
2026-07-27	48.00	48.37	47.72	47.94	+0.29%	995,800
2026-07-24	47.60	48.08	47.32	47.80	+0.93%	1,189,400
2026-07-23	46.80	47.38	46.24	47.36	+0.96%	1,803,500
2026-07-22	47.21	47.34	46.80	46.91	-0.64%	1,222,900
2026-07-21	47.09	47.33	46.60	47.21	+0.06%	1,012,900
2026-07-20	47.57	47.63	46.95	47.18	-0.84%	1,037,700
2026-07-17	47.80	48.18	47.17	47.58	-1.33%	1,322,100
2026-07-16	46.71	48.22	46.71	48.22	+3.28%	1,052,600
2026-07-15	46.22	47.11	46.22	46.69	+1.08%	1,014,400
2026-07-14	46.15	46.40	45.88	46.19	+0.09%	952,900
2026-07-13	46.20	46.41	45.88	46.15	+0.09%	918,600
2026-07-10	46.05	46.33	45.85	46.11	+0.39%	927,700
2026-07-09	45.49	46.25	45.48	45.93	+1.39%	955,500
2026-07-08	46.01	46.02	45.03	45.30	-1.82%	1,065,400
2026-07-07	46.61	46.79	46.10	46.14	-0.75%	801,800
2026-07-06	46.15	46.70	46.15	46.49	+0.24%	791,800
2026-07-02	47.06	47.25	46.03	46.38	-1.19%	1,086,100
2026-07-01	45.87	46.98	45.79	46.94	+2.42%	1,223,100
2026-06-30	45.47	45.86	45.42	45.83	+0.24%	927,400
2026-06-29	45.82	46.10	45.53	45.72	-1.06%	1,071,700
2026-06-26	46.39	46.50	46.04	46.21	+0.06%	2,615,300
2026-06-25	45.70	46.42	45.64	46.18	+1.09%	1,293,000
2026-06-24	45.20	45.80	45.16	45.68	+0.86%	1,466,200
2026-06-23	45.11	45.39	44.94	45.29	+0.76%	1,326,400
2026-06-22	44.47	45.32	44.47	44.95	+1.19%	855,500
2026-06-18	44.49	44.93	44.21	44.42	+0.52%	2,140,900
2026-06-17	44.80	45.25	43.85	44.19	-1.91%	1,624,900
2026-06-16	45.23	45.57	44.69	45.05	+0.42%	872,700
2026-06-15	45.84	46.09	44.73	44.86	-1.73%	900,000
2026-06-12	45.06	45.65	44.96	45.65	+1.49%	763,600
2026-06-11	45.13	45.30	44.68	44.98	+0.22%	959,700
2026-06-10	44.62	45.13	44.46	44.88	+1.24%	1,163,800
2026-06-09	44.07	44.95	43.98	44.33	+1.30%	842,300
2026-06-08	43.99	44.30	43.71	43.76	-0.32%	772,300
2026-06-05	43.72	44.33	43.72	43.90	+0.41%	641,800
2026-06-04	43.29	43.78	43.11	43.72	+2.68%	793,500
2026-06-03	43.16	43.24	42.53	42.58	-2.11%	961,100
2026-06-02	42.50	43.58	42.50	43.50	+2.02%	541,000
2026-06-01	43.04	43.09	42.22	42.64	-1.77%	989,500
2026-05-29	43.28	43.60	42.89	43.41	+0.30%	839,500
2026-05-28	43.18	43.33	42.75	43.28	-0.12%	584,300
2026-05-27	43.80	44.00	43.14	43.33	-0.98%	645,500
2026-05-26	43.29	43.86	43.29	43.76	+1.16%	805,200
2026-05-22	43.18	43.65	42.98	43.26	+0.39%	677,000
2026-05-21	42.92	43.27	42.61	43.09	-0.12%	522,400
2026-05-20	42.55	43.46	42.24	43.14	+2.08%	765,400
2026-05-19	42.48	42.48	41.99	42.26	-0.66%	746,800
2026-05-18	41.94	42.76	41.90	42.54	+1.84%	774,500
2026-05-15	42.31	42.31	41.43	41.77	-1.28%	835,300
2026-05-14	42.59	42.84	42.21	42.31	+0.38%	615,000
2026-05-13	42.42	43.00	41.99	42.15	-0.87%	830,200
2026-05-12	42.75	42.75	41.73	42.52	-0.14%	857,900
2026-05-11	43.50	43.78	42.36	42.58	-1.91%	885,500
2026-05-08	43.55	43.60	43.23	43.41	+0.00%	635,700
2026-05-07	43.75	43.86	43.38	43.41	-0.71%	769,400
2026-05-06	44.03	44.25	43.62	43.72	+0.37%	737,500
2026-05-05	43.13	43.73	43.11	43.56	+1.07%	656,200
2026-05-04	43.34	43.78	42.93	43.10	-1.33%	746,800
2026-05-01	43.80	44.10	43.41	43.68	-0.30%	675,400
2026-04-30	43.02	44.12	42.97	43.81	+1.11%	944,000
2026-04-29	43.75	44.19	43.13	43.33	-1.75%	673,600
2026-04-28	44.44	44.60	43.93	44.10	+0.30%	851,800
2026-04-27	43.53	44.19	43.53	43.97	+1.10%	870,600
2026-04-24	43.73	44.09	43.40	43.49	-0.96%	921,000
2026-04-23	43.54	44.24	43.24	43.91	+1.20%	906,700
2026-04-22	43.72	43.83	43.20	43.39	-0.50%	900,500
2026-04-21	44.43	44.63	43.53	43.61	-2.00%	668,100
2026-04-20	44.16	44.83	44.06	44.50	+0.47%	544,900
2026-04-17	43.56	44.95	43.52	44.29	+2.48%	737,600
2026-04-16	43.28	43.50	43.07	43.22	-0.64%	523,900
2026-04-15	43.52	43.65	43.08	43.50	-0.28%	666,000
2026-04-14	43.72	43.99	43.34	43.62	-0.80%	692,000
2026-04-13	43.73	44.04	43.17	43.97	+0.30%	997,700
2026-04-10	44.54	44.60	43.79	43.84	-1.57%	814,400
2026-04-09	43.32	44.69	43.32	44.54	+2.20%	1,031,900
2026-04-08	43.69	43.95	43.36	43.58	+2.76%	1,363,300
2026-04-07	42.21	42.64	42.03	42.41	+0.47%	859,900
2026-04-06	41.52	42.31	41.52	42.21	+0.81%	1,158,400
2026-04-02	41.41	41.96	41.12	41.87	+0.46%	866,600
2026-04-01	41.46	42.12	41.46	41.68	+0.63%	1,143,500
2026-03-31	41.28	41.68	40.96	41.42	+1.79%	1,285,200
2026-03-30	40.75	40.90	40.53	40.69	+0.82%	1,183,200
2026-03-27	40.74	40.98	40.26	40.36	-1.75%	969,800
2026-03-26	40.63	41.17	40.29	41.08	+0.56%	905,300
2026-03-25	41.15	41.41	40.45	40.85	+0.00%	1,022,700
2026-03-24	39.99	41.17	39.99	40.85	+1.26%	1,337,100
2026-03-23	40.28	41.10	40.02	40.34	+1.97%	1,629,400
2026-03-20	39.37	39.72	39.20	39.56	+0.33%	2,454,600
2026-03-19	39.02	39.74	38.81	39.43	+0.90%	1,304,500
2026-03-18	38.99	39.40	38.95	39.08	-0.56%	1,270,800
2026-03-17	39.70	39.98	39.01	39.30	-0.20%	701,200
2026-03-16	39.48	39.79	39.05	39.38	+0.51%	713,900
2026-03-13	39.16	39.38	38.55	39.18	-0.23%	772,100
2026-03-12	38.63	39.51	38.46	39.27	-0.36%	937,000
2026-03-11	39.55	39.96	39.01	39.41	-1.28%	988,200
2026-03-10	39.75	40.75	39.39	39.92	-0.03%	1,752,400
2026-03-09	39.63	40.24	38.57	39.93	-0.52%	865,100
2026-03-06	39.74	40.59	39.08	40.14	-1.62%	1,285,600
2026-03-05	40.91	41.15	40.46	40.80	-1.40%	623,100
2026-03-04	41.58	41.80	41.30	41.38	-0.02%	1,010,500
2026-03-03	40.74	41.78	40.38	41.39	-1.08%	990,500
2026-03-02	41.00	42.11	40.27	41.84	+1.31%	1,010,000
2026-02-27	42.79	43.21	41.04	41.30	-5.23%	1,406,300
2026-02-26	43.23	43.98	42.96	43.58	+1.21%	633,600
2026-02-25	42.82	43.16	42.43	43.06	+1.08%	618,000
2026-02-24	42.53	43.00	42.39	42.60	+0.14%	862,500
2026-02-23	44.13	44.47	42.12	42.54	-3.93%	742,600
2026-02-20	44.02	44.35	43.49	44.28	+0.48%	914,200
2026-02-19	43.60	44.08	43.49	44.07	+0.36%	547,900
2026-02-18	44.08	44.95	43.54	43.91	-0.70%	674,000
2026-02-17	44.35	44.93	43.99	44.22	+0.23%	568,700
2026-02-13	43.80	44.50	43.47	44.12	+0.32%	563,500
2026-02-12	44.68	44.78	43.35	43.98	-0.66%	670,200
2026-02-11	45.00	45.48	44.00	44.27	-0.83%	693,000
2026-02-10	44.85	45.20	44.23	44.64	-0.93%	739,500
2026-02-09	45.24	45.63	44.85	45.06	-1.01%	570,100
2026-02-06	45.20	45.93	45.01	45.52	+1.79%	1,191,300
2026-02-05	44.37	45.31	43.97	44.72	+0.02%	1,180,200
2026-02-04	44.13	45.18	44.13	44.71	+1.66%	806,400
2026-02-03	42.85	44.11	42.81	43.98	+2.11%	911,300
2026-02-02	42.37	43.42	41.99	43.07	+1.75%	853,700
2026-01-30	42.13	42.51	41.85	42.33	-0.05%	1,828,500
2026-01-29	41.94	42.38	41.70	42.35	+1.46%	939,800
2026-01-28	41.62	42.18	41.48	41.74	+0.41%	829,500
2026-01-27	41.38	41.64	41.28	41.57	+0.46%	651,700
2026-01-26	41.54	41.84	41.01	41.38	-0.19%	738,100
2026-01-23	43.00	43.00	41.36	41.46	-3.02%	992,500
2026-01-22	42.61	43.78	42.52	42.75	-0.07%	1,322,400
2026-01-21	40.74	42.86	40.59	42.78	+5.73%	1,301,300
2026-01-20	40.65	41.10	40.38	40.46	-1.84%	757,400
2026-01-16	41.16	41.42	41.03	41.22	-0.02%	799,500
2026-01-15	40.50	41.53	40.46	41.23	+1.73%	835,600
2026-01-14	39.79	40.73	39.69	40.53	+1.58%	979,100
2026-01-13	39.88	40.17	39.69	39.90	+0.13%	786,900
2026-01-12	40.33	40.45	39.63	39.85	-1.94%	897,300
2026-01-09	40.65	40.90	40.35	40.64	+0.40%	2,469,800
2026-01-08	39.10	40.68	39.00	40.48	+3.05%	1,310,600
2026-01-07	39.30	39.63	38.72	39.28	-0.05%	605,900
2026-01-06	38.82	39.37	38.30	39.30	+0.64%	713,800
2026-01-05	38.21	39.37	38.21	39.05	+1.72%	681,300
2026-01-02	38.34	38.65	37.92	38.39	-0.03%	773,500
2025-12-31	38.68	39.00	38.37	38.40	-0.72%	621,100
2025-12-30	39.00	39.10	38.65	38.68	-0.92%	555,300
2025-12-29	39.50	39.62	39.00	39.04	-1.16%	615,500
2025-12-26	39.52	39.68	39.30	39.50	-0.15%	456,400
2025-12-24	39.56	39.66	39.31	39.56	+0.08%	266,000
2025-12-23	39.89	40.29	39.50	39.53	-1.27%	641,200
2025-12-22	39.95	40.37	39.82	40.04	+0.25%	747,100
2025-12-19	39.97	40.23	39.55	39.94	-0.35%	2,389,900
2025-12-18	40.52	40.52	39.19	40.08	-0.47%	1,210,000
2025-12-17	39.41	40.45	39.30	40.27	+1.95%	1,273,400
2025-12-16	39.74	39.74	39.22	39.50	-0.40%	926,200
2025-12-15	39.38	39.75	39.35	39.66	+1.23%	798,600
2025-12-12	39.31	39.37	38.91	39.18	-0.89%	691,400
2025-12-11	39.28	39.90	39.28	39.53	+0.64%	697,300
2025-12-10	38.06	39.40	38.06	39.28	+3.04%	938,600
2025-12-09	38.00	38.56	37.95	38.12	+0.32%	649,900
2025-12-08	38.10	38.34	37.92	38.00	-0.05%	622,800
2025-12-05	38.09	38.20	37.92	38.02	-0.18%	544,900
2025-12-04	38.00	38.25	37.93	38.09	-0.16%	417,100
2025-12-03	37.73	38.23	37.68	38.15	+1.60%	609,800
2025-12-02	37.85	37.98	37.51	37.55	-0.37%	464,900
2025-12-01	37.16	37.84	37.16	37.69	+1.21%	552,800
2025-11-28	37.67	37.72	37.16	37.24	-1.17%	392,200
2025-11-26	37.74	37.96	37.58	37.68	-0.74%	573,100
2025-11-25	37.39	38.13	37.27	37.96	+2.26%	791,700
2025-11-24	37.03	37.42	36.92	37.12	-0.30%	882,500
2025-11-21	35.87	37.57	35.85	37.23	+4.11%	1,119,300
2025-11-20	36.02	36.38	35.55	35.76	+0.48%	677,300
2025-11-19	35.28	35.69	35.19	35.59	+0.65%	571,800
2025-11-18	34.73	35.48	34.68	35.36	+1.52%	679,800
2025-11-17	36.36	36.40	34.75	34.83	-4.39%	840,600
2025-11-14	35.72	36.54	35.72	36.43	-0.05%	650,100
2025-11-13	36.48	37.01	36.27	36.45	-0.49%	550,500
2025-11-12	36.90	37.26	36.56	36.63	-0.73%	766,100
2025-11-11	36.68	37.09	36.50	36.90	+0.74%	452,900
2025-11-10	36.55	36.83	36.19	36.63	+0.22%	497,900
2025-11-07	36.21	36.55	35.95	36.55	+0.99%	574,500
2025-11-06	36.28	36.57	36.13	36.19	-0.74%	687,000
2025-11-05	36.04	36.69	35.90	36.46	+1.28%	564,100
2025-11-04	35.90	36.15	35.67	36.00	-0.03%	574,400
2025-11-03	35.66	36.04	35.28	36.01	+0.61%	752,000
2025-10-31	35.52	36.07	35.32	35.79	+0.06%	981,300
2025-10-30	35.68	36.36	35.67	35.77	-0.06%	684,000
2025-10-29	36.28	36.59	35.43	35.79	-2.00%	918,000
2025-10-28	36.18	36.71	36.18	36.52	-0.11%	632,900
2025-10-27	36.46	36.81	36.28	36.56	+0.36%	798,600
2025-10-24	35.89	37.14	35.57	36.43	+3.64%	1,048,000
2025-10-23	35.74	36.23	35.04	35.15	-0.79%	917,800
2025-10-22	35.51	36.00	35.38	35.43	-0.06%	755,400
2025-10-21	35.69	35.81	35.43	35.45	-1.03%	619,200
2025-10-20	35.53	35.89	35.30	35.82	+1.67%	828,500
2025-10-17	34.58	35.39	34.42	35.23	+2.68%	1,134,700
2025-10-16	35.76	35.76	34.10	34.31	-4.35%	1,208,200
2025-10-15	37.09	37.20	35.72	35.87	-3.21%	858,600
2025-10-14	35.86	37.30	35.86	37.06	+2.72%	781,500
2025-10-13	35.98	36.17	35.60	36.08	+1.55%	657,900
2025-10-10	37.26	37.52	35.50	35.53	-4.00%	981,400
2025-10-09	37.19	37.27	36.79	37.01	-0.64%	545,600
2025-10-08	37.30	37.50	36.89	37.25	+0.38%	583,500
2025-10-07	37.51	37.80	37.04	37.11	-1.25%	678,700
2025-10-06	37.36	38.07	37.33	37.58	+1.05%	772,700
2025-10-03	36.83	37.36	36.83	37.19	+1.25%	701,100
2025-10-02	36.83	37.26	36.49	36.73	-0.43%	543,600
2025-10-01	37.21	37.34	36.67	36.89	-0.86%	626,600
2025-09-30	37.15	37.42	36.78	37.21	-0.08%	563,100
2025-09-29	37.50	37.50	36.81	37.24	-0.29%	653,700
2025-09-26	37.46	37.70	37.20	37.35	+0.08%	566,600
2025-09-25	37.49	37.50	37.17	37.32	-0.56%	495,200
2025-09-24	37.15	37.59	37.14	37.53	+1.02%	624,100
2025-09-23	37.12	37.82	37.06	37.15	+0.00%	581,600
2025-09-22	37.28	37.54	36.96	37.15	-1.01%	535,200
2025-09-19	37.74	37.88	37.22	37.53	-1.05%	1,661,000
2025-09-18	37.37	37.95	37.14	37.93	+2.07%	676,900
2025-09-17	36.94	37.97	36.92	37.16	+0.87%	924,400
2025-09-16	37.16	37.39	36.49	36.84	-0.83%	696,600
2025-09-15	37.57	37.66	37.09	37.15	-0.75%	608,800
2025-09-12	37.62	37.67	37.23	37.43	-1.73%	322,800
2025-09-11	37.80	38.12	37.65	38.09	+0.69%	518,400
2025-09-10	37.63	38.05	37.63	37.83	+0.13%	351,900
2025-09-09	38.12	38.26	37.67	37.78	-1.13%	478,500
2025-09-08	38.35	38.39	37.66	38.21	-0.16%	397,100
2025-09-05	38.80	39.11	38.07	38.27	-0.98%	503,000

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jan (+7.10%). Schwächster Monat: Feb (-3.98%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+7.10%
Feb-3.98%
Mär-2.44%
Apr+2.35%
Mai+2.11%
Jun+4.55%
Jul-1.11%
Aug+2.90%
Sep-2.10%
Okt-2.98%
Nov+3.42%
Dez+1.88%

FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02

Schnelle Antworten

Wie lautet der letzte Schlusskurs von United Bankshares Inc (UBSI)?

47.30 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von UBSI?

49.62 im Hoch und 34.10 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.

Welches ist historisch der stärkste und der schwächste Monat von United Bankshares Inc?

Historisch war der stärkste Kalendermonat von UBSI der Jan (Durchschnitt +7.10%), der schwächste der Feb (Durchschnitt -3.98%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.