Holen Sie sich die Stockscreener-App
10.34
0.48%
-0.010
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $10.40 | $10.30 | $0.10 | 9,666.0 | -0.19% |
| 2025-12-11 | $10.41 | $9.96 | $0.45 | 66,081.0 | +3.29% |
| 2025-12-10 | $10.10 | $9.90 | $0.20 | 57,292.0 | +1.11% |
| 2025-12-09 | $10.02 | $9.89 | $0.13 | 35,390.0 | -0.10% |
| 2025-12-08 | $10.05 | $9.90 | $0.15 | 24,909.0 | -0.40% |
| 2025-12-05 | $10.10 | $9.96 | $0.14 | 21,472.0 | -0.50% |
| 2025-12-04 | $10.10 | $9.99 | $0.11 | 24,424.0 | -0.10% |
| 2025-12-03 | $10.08 | $9.85 | $0.23 | 39,991.0 | +1.93% |
| 2025-12-02 | $10.06 | $9.83 | $0.23 | 14,439.0 | -0.91% |
| 2025-12-01 | $10.03 | $9.92 | $0.11 | 13,805.0 | +0.30% |
| 2025-11-28 | $9.98 | $9.86 | $0.12 | 8,636.0 | -0.10% |
| 2025-11-26 | $9.96 | $9.80 | $0.16 | 21,759.0 | -0.20% |
| 2025-11-25 | $10.10 | $9.78 | $0.32 | 69,614.0 | -0.50% |
| 2025-11-24 | $10.06 | $9.85 | $0.22 | 14,428.0 | +0.00% |
| 2025-11-21 | $10.05 | $9.64 | $0.415 | 52,020.0 | +3.32% |
| 2025-11-20 | $9.80 | $9.60 | $0.199 | 20,836.0 | +1.58% |
| 2025-11-19 | $9.55 | $9.42 | $0.13 | 17,566.0 | +1.39% |
| 2025-11-18 | $9.64 | $9.35 | $0.29 | 14,840.0 | -0.32% |
| 2025-11-17 | $9.77 | $9.40 | $0.371 | 15,163.0 | -3.19% |
| 2025-11-14 | $9.82 | $9.55 | $0.27 | 15,806.0 | -0.21% |
| 2025-11-13 | $9.91 | $9.71 | $0.20 | 12,762.0 | -0.41% |
| 2025-11-12 | $9.99 | $9.68 | $0.31 | 19,290.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $10.41 | $9.83 | $0.58 | 307,469.0 | +4.45% |
| 2025-11 | $10.10 | $9.03 | $1.07 | 416,338.0 | +7.91% |
| 2025-10 | $9.53 | $8.48 | $1.05 | 744,849.0 | -1.77% |
| 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% |
1.88%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):