47,150$
-0,11%
Echtzeit-Aktienkurs Unity Bancorp
Bid:
Ask:
Aktienkurse zur Unity Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,83 | 48,74 | 46,97 | 47,15 | -0,11% | 81.504,00 |
| 20.02.2025 | 48,08 | 49,90 | 46,36 | 47,20 | -2,24% | 23.879,00 |
| 19.02.2025 | 48,45 | 48,50 | 47,71 | 48,28 | -1,03% | 18.259,00 |
| 18.02.2025 | 48,36 | 48,89 | 47,82 | 48,78 | 1,01% | 17.146,00 |
| 14.02.2025 | 48,29 | 49,63 | 47,65 | 48,29 | 0,54% | 16.254,00 |
| 13.02.2025 | 48,47 | 48,47 | 47,74 | 48,03 | -0,52% | 32.564,00 |
| 12.02.2025 | 48,96 | 49,67 | 48,25 | 48,28 | -3,01% | 29.739,00 |
| 11.02.2025 | 49,28 | 50,20 | 48,88 | 49,78 | 0,73% | 34.607,00 |
| 10.02.2025 | 50,09 | 50,09 | 48,81 | 49,42 | -0,18% | 56.548,00 |
| 07.02.2025 | 50,85 | 51,22 | 49,51 | 49,51 | -2,64% | 32.209,00 |
| 06.02.2025 | 50,39 | 50,99 | 49,71 | 50,85 | 1,86% | 38.717,00 |
| 05.02.2025 | 49,57 | 50,36 | 48,25 | 49,92 | 1,86% | 73.883,00 |
| 04.02.2025 | 47,95 | 49,44 | 47,79 | 49,01 | 3,22% | 97.019,00 |
| 03.02.2025 | 47,05 | 48,23 | 46,01 | 47,48 | -1,80% | 35.992,00 |
| 31.01.2025 | 48,01 | 48,83 | 47,17 | 48,35 | 0,42% | 49.605,00 |
| 30.01.2025 | 48,70 | 49,13 | 47,42 | 48,15 | 0,15% | 53.061,00 |
| 29.01.2025 | 47,85 | 48,68 | 47,73 | 48,08 | -0,02% | 29.666,00 |
| 28.01.2025 | 48,04 | 48,55 | 47,37 | 48,09 | -0,78% | 31.385,00 |
| 27.01.2025 | 47,97 | 49,03 | 47,97 | 48,47 | 0,90% | 46.221,00 |
| 24.01.2025 | 47,07 | 48,43 | 46,86 | 48,04 | 1,72% | 41.177,00 |
| 23.01.2025 | 47,38 | 48,34 | 46,87 | 47,23 | -1,11% | 45.572,00 |
| 22.01.2025 | 48,38 | 48,38 | 47,38 | 47,76 | -1,34% | 36.486,00 |
| 21.01.2025 | 47,60 | 48,45 | 47,15 | 48,41 | 2,67% | 44.321,00 |
| 17.01.2025 | 46,70 | 48,04 | 46,29 | 47,15 | 1,95% | 45.006,00 |
| 16.01.2025 | 45,86 | 46,32 | 45,07 | 46,25 | 1,87% | 48.328,00 |
| 15.01.2025 | 44,60 | 45,93 | 44,12 | 45,40 | 4,78% | 42.089,00 |
| 14.01.2025 | 42,83 | 43,37 | 42,26 | 43,33 | 1,74% | 48.219,00 |
| 13.01.2025 | 40,26 | 42,73 | 40,16 | 42,59 | 6,53% | 82.646,00 |
| 10.01.2025 | 41,08 | 41,08 | 38,93 | 39,98 | -3,80% | 25.300,00 |
| 08.01.2025 | 40,84 | 41,93 | 40,51 | 41,56 | 1,42% | 37.758,00 |
| 07.01.2025 | 41,51 | 41,64 | 40,00 | 40,98 | -1,30% | 43.400,00 |
| 06.01.2025 | 42,46 | 42,55 | 41,52 | 41,52 | -2,21% | 32.336,00 |
| 03.01.2025 | 42,49 | 42,49 | 41,73 | 42,46 | 0,83% | 24.573,00 |
| 02.01.2025 | 43,86 | 43,86 | 41,91 | 42,11 | -3,44% | 39.789,00 |
| 31.12.2024 | 44,13 | 44,34 | 43,45 | 43,61 | -0,18% | 136.214,00 |
| 30.12.2024 | 43,24 | 44,16 | 42,83 | 43,69 | 0,81% | 28.860,00 |
| 27.12.2024 | 44,67 | 44,67 | 42,89 | 43,34 | -2,61% | 35.688,00 |
| 26.12.2024 | 44,29 | 44,95 | 44,02 | 44,50 | 0,32% | 34.760,00 |
| 24.12.2024 | 43,71 | 44,44 | 42,58 | 44,36 | 2,38% | 40.226,00 |
| 23.12.2024 | 43,78 | 44,42 | 42,87 | 43,33 | -1,28% | 22.148,00 |
| 20.12.2024 | 42,14 | 44,42 | 42,14 | 43,89 | 2,33% | 73.717,00 |
| 19.12.2024 | 43,93 | 44,57 | 42,31 | 42,89 | -0,42% | 72.099,00 |
| 18.12.2024 | 46,49 | 46,86 | 42,35 | 43,07 | -6,69% | 41.853,00 |
| 17.12.2024 | 47,34 | 47,86 | 45,94 | 46,16 | -2,82% | 30.202,00 |
| 16.12.2024 | 47,19 | 48,44 | 46,92 | 47,50 | 1,47% | 60.749,00 |
| 13.12.2024 | 46,84 | 47,11 | 46,28 | 46,81 | 0,43% | 33.336,00 |
| 12.12.2024 | 47,35 | 47,53 | 45,79 | 46,61 | -1,02% | 30.691,00 |
| 11.12.2024 | 46,10 | 47,30 | 45,80 | 47,09 | 2,79% | 29.803,00 |
| 10.12.2024 | 45,20 | 46,36 | 45,02 | 45,81 | 0,93% | 22.619,00 |
| 09.12.2024 | 45,62 | 46,14 | 45,06 | 45,39 | -0,50% | 29.822,00 |
| 06.12.2024 | 45,49 | 46,23 | 44,86 | 45,62 | 0,84% | 27.655,00 |
| 05.12.2024 | 45,85 | 46,00 | 44,83 | 45,24 | -0,57% | 19.389,00 |
| 04.12.2024 | 45,50 | 45,72 | 44,65 | 45,50 | 0,55% | 26.437,00 |
| 03.12.2024 | 45,09 | 45,95 | 44,50 | 45,25 | -0,29% | 21.845,00 |
| 02.12.2024 | 45,15 | 45,64 | 44,80 | 45,38 | -0,04% | 21.449,00 |
| 29.11.2024 | 45,82 | 45,82 | 44,92 | 45,40 | -0,55% | 8.747,00 |
| 27.11.2024 | 45,80 | 46,51 | 44,97 | 45,65 | -0,44% | 28.925,00 |
| 26.11.2024 | 46,50 | 46,67 | 45,80 | 45,85 | -1,76% | 15.612,00 |
| 25.11.2024 | 46,99 | 48,22 | 46,63 | 46,67 | 0,13% | 26.717,00 |
| 22.11.2024 | 46,24 | 46,75 | 46,15 | 46,61 | 3,74% | 25.432,00 |
| 20.11.2024 | 44,88 | 45,00 | 44,10 | 44,93 | 0,11% | 20.297,00 |
| 19.11.2024 | 44,52 | 45,19 | 44,41 | 44,88 | -0,69% | 18.808,00 |
| 18.11.2024 | 45,47 | 46,00 | 45,19 | 45,19 | -0,33% | 33.605,00 |
| 15.11.2024 | 46,00 | 46,00 | 44,92 | 45,34 | -0,70% | 31.747,00 |
| 14.11.2024 | 45,82 | 45,98 | 45,25 | 45,66 | -0,54% | 30.431,00 |
| 13.11.2024 | 46,21 | 47,00 | 45,73 | 45,91 | -0,84% | 23.975,00 |
| 12.11.2024 | 47,36 | 48,08 | 45,99 | 46,30 | -1,82% | 29.625,00 |
| 11.11.2024 | 45,87 | 47,37 | 45,35 | 47,16 | 3,99% | 29.535,00 |
| 08.11.2024 | 44,02 | 45,55 | 44,02 | 45,35 | 1,41% | 22.135,00 |
| 07.11.2024 | 45,75 | 46,17 | 43,78 | 44,72 | -2,99% | 38.748,00 |
| 06.11.2024 | 41,84 | 46,10 | 41,84 | 46,10 | 14,48% | 93.487,00 |
| 05.11.2024 | 39,10 | 40,43 | 39,07 | 40,27 | 2,78% | 30.674,00 |
| 04.11.2024 | 38,23 | 39,20 | 38,07 | 39,18 | 1,56% | 20.859,00 |
| 01.11.2024 | 38,78 | 38,80 | 38,23 | 38,58 | -0,26% | 23.669,00 |
| 31.10.2024 | 39,39 | 39,42 | 38,68 | 38,68 | -2,34% | 14.881,00 |
| 30.10.2024 | 40,00 | 40,41 | 39,55 | 39,61 | 0,55% | 18.066,00 |
| 29.10.2024 | 39,29 | 39,42 | 39,29 | 39,39 | 0,33% | 14.375,00 |
| 28.10.2024 | 38,41 | 39,84 | 38,29 | 39,26 | 2,32% | 36.082,00 |
| 25.10.2024 | 39,25 | 39,25 | 38,37 | 38,37 | -1,51% | 21.232,00 |
| 24.10.2024 | 39,05 | 39,14 | 38,59 | 38,96 | -0,61% | 28.416,00 |
| 23.10.2024 | 39,01 | 39,20 | 38,63 | 39,20 | -0,03% | 27.051,00 |
| 22.10.2024 | 38,02 | 39,25 | 37,93 | 39,21 | 3,13% | 30.556,00 |
| 21.10.2024 | 39,60 | 39,60 | 37,71 | 38,02 | -3,01% | 99.830,00 |
| 18.10.2024 | 40,53 | 40,81 | 38,93 | 39,20 | -3,14% | 35.601,00 |
| 17.10.2024 | 39,43 | 40,47 | 39,13 | 40,47 | 3,45% | 35.411,00 |
| 16.10.2024 | 38,65 | 39,49 | 38,63 | 39,12 | 1,74% | 47.792,00 |
| 15.10.2024 | 37,72 | 39,23 | 37,72 | 38,45 | 1,94% | 41.080,00 |
| 14.10.2024 | 36,00 | 38,10 | 35,77 | 37,72 | 7,37% | 41.864,00 |
| 11.10.2024 | 33,39 | 35,13 | 33,39 | 35,13 | 6,29% | 45.283,00 |
| 10.10.2024 | 32,60 | 33,08 | 32,30 | 33,05 | 1,35% | 11.311,00 |
| 09.10.2024 | 32,59 | 33,00 | 32,33 | 32,61 | 0,62% | 11.904,00 |
| 08.10.2024 | 33,27 | 33,33 | 32,41 | 32,41 | -1,31% | 9.676,00 |
| 07.10.2024 | 32,78 | 32,95 | 32,55 | 32,84 | 0,03% | 8.078,00 |
| 04.10.2024 | 32,81 | 33,12 | 32,75 | 32,83 | 1,52% | 9.208,00 |
| 03.10.2024 | 32,68 | 32,83 | 32,23 | 32,34 | -0,80% | 11.884,00 |
| 02.10.2024 | 34,60 | 34,60 | 32,60 | 32,60 | -1,72% | 5.718,00 |
| 01.10.2024 | 34,12 | 34,12 | 33,14 | 33,17 | -2,61% | 16.492,00 |
| 30.09.2024 | 34,07 | 34,19 | 33,67 | 34,06 | 0,41% | 14.568,00 |
| 27.09.2024 | 33,92 | 34,54 | 33,69 | 33,92 | -0,32% | 16.347,00 |
| 26.09.2024 | 34,57 | 34,57 | 33,97 | 34,03 | -0,76% | 10.738,00 |