Holen Sie sich die Stockscreener-App
8.61
3.80%
-0.34
Handel nachbörslich:
8.62
0.010
+0.12%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
United Security Bancshares Ca-Aktien (UBFO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $9.20 | $8.61 | $0.585 | 27,005.0 | -3.80% |
| 2025-10-09 | $9.05 | $8.95 | $0.10 | 10,125.0 | -1.43% |
| 2025-10-08 | $9.21 | $9.03 | $0.185 | 12,409.0 | -0.22% |
| 2025-10-07 | $9.33 | $9.09 | $0.24 | 12,504.0 | -1.83% |
| 2025-10-06 | $9.35 | $9.19 | $0.158 | 20,440.0 | +1.09% |
| 2025-10-03 | $9.24 | $9.05 | $0.19 | 34,825.0 | -0.65% |
| 2025-10-02 | $9.43 | $9.22 | $0.205 | 51,139.0 | -0.65% |
| 2025-10-01 | $9.53 | $9.26 | $0.27 | 12,602.0 | -0.43% |
| 2025-09-30 | $9.51 | $9.19 | $0.315 | 12,585.0 | +0.43% |
| 2025-09-29 | $9.66 | $9.28 | $0.38 | 13,514.0 | -3.13% |
| 2025-09-26 | $9.81 | $9.54 | $0.27 | 22,541.0 | +0.10% |
| 2025-09-25 | $9.77 | $9.52 | $0.245 | 13,349.0 | -0.42% |
| 2025-09-24 | $9.86 | $9.59 | $0.27 | 20,371.0 | -0.41% |
| 2025-09-23 | $9.91 | $9.64 | $0.265 | 19,292.0 | -0.72% |
| 2025-09-22 | $9.89 | $9.68 | $0.21 | 27,838.0 | -1.12% |
| 2025-09-19 | $9.90 | $9.58 | $0.32 | 138,834.0 | +1.44% |
| 2025-09-18 | $9.70 | $9.58 | $0.12 | 22,099.0 | +3.63% |
| 2025-09-17 | $9.57 | $9.32 | $0.25 | 20,297.0 | +0.11% |
| 2025-09-16 | $9.36 | $9.27 | $0.095 | 7,073.0 | +0.21% |
| 2025-09-15 | $9.50 | $9.32 | $0.18 | 14,010.0 | -1.37% |
| 2025-09-12 | $9.65 | $9.40 | $0.25 | 9,476.0 | -0.94% |
| 2025-09-11 | $9.60 | $9.46 | $0.14 | 15,742.0 | +0.53% |
United Security Bancshares Ca-Aktien (UBFO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United Security Bancshares Ca-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der UBFO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United Security Bancshares Ca-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
United Security Bancshares Ca-Aktien (UBFO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $9.53 | $8.61 | $0.92 | 208,054.0 | -7.72% |
| 2025-09 | $9.91 | $9.19 | $0.72 | 457,016.0 | -2.00% |
| 2025-08 | $9.54 | $8.28 | $1.26 | 491,068.0 | +11.35% |
| 2025-07 | $9.28 | $8.46 | $0.82 | 648,201.0 | -1.16% |
| 2025-06 | $8.80 | $8.04 | $0.76 | 2,216,889.0 | +0.12% |
| 2025-05 | $9.56 | $8.44 | $1.12 | 495,287.0 | -2.92% |
| 2025-04 | $9.13 | $7.32 | $1.81 | 810,948.0 | -0.67% |
| 2025-03 | $9.75 | $8.76 | $0.99 | 480,077.0 | -7.91% |
| 2025-02 | $10.17 | $9.29 | $0.885 | 448,259.0 | +1.67% |
| 2025-01 | $10.14 | $9.27 | $0.87 | 619,635.0 | -5.25% |
United Security Bancshares Ca-Aktien (UBFO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.49 | $9.70 | $0.79 | 479,360.0 | +2.54% |
| 2024-11 | $9.86 | $8.47 | $1.38 | 506,962.0 | +11.20% |
| 2024-10 | $8.98 | $8.08 | $0.9024 | 580,537.0 | +1.49% |
| 2024-09 | $8.94 | $7.95 | $0.99 | 363,547.0 | +4.94% |
| 2024-08 | $8.36 | $7.30 | $1.06 | 246,273.0 | +2.85% |
| 2024-07 | $8.28 | $7.07 | $1.21 | 1,404,904.0 | +11.31% |
| 2024-06 | $7.33 | $7.11 | $0.22 | 194,228.0 | -0.14% |
| 2024-05 | $7.45 | $7.10 | $0.35 | 200,228.0 | +1.97% |
| 2024-04 | $7.72 | $7.02 | $0.7037 | 259,817.0 | -7.65% |
| 2024-03 | $7.71 | $7.11 | $0.60 | 218,506.0 | +2.39% |
| 2024-02 | $8.12 | $7.14 | $0.98 | 285,043.0 | -6.46% |
| 2024-01 | $8.46 | $7.13 | $1.33 | 467,576.0 | -4.28% |
United Security Bancshares Ca-Aktien (UBFO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.74 | $7.82 | $0.925 | 613,387.0 | +5.52% |
| 2023-11 | $8.45 | $7.55 | $0.90 | 625,063.0 | +2.57% |
| 2023-10 | $7.80 | $6.82 | $0.9799 | 348,962.0 | +4.44% |
| 2023-09 | $7.50 | $6.78 | $0.72 | 832,575.0 | +3.91% |
| 2023-08 | $7.40 | $6.82 | $0.58 | 232,965.0 | -3.76% |
| 2023-07 | $7.80 | $6.44 | $1.36 | 390,371.0 | +11.71% |
| 2023-06 | $6.96 | $6.19 | $0.765 | 296,980.0 | +6.56% |
| 2023-05 | $6.52 | $5.50 | $1.02 | 547,346.0 | +3.82% |
| 2023-04 | $6.54 | $5.85 | $0.69 | 445,041.0 | -5.64% |
| 2023-03 | $7.81 | $6.15 | $1.66 | 654,435.0 | -17.14% |
| 2023-02 | $8.38 | $7.66 | $0.7199 | 893,731.0 | -2.53% |
| 2023-01 | $8.17 | $7.14 | $1.03 | 430,043.0 | +8.07% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):