43,070$
-6,69%
Echtzeit-Aktienkurs Unity Bancorp
Bid:
Ask:
Aktienkurse zur Unity Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 34,03 | 34,49 | 34,03 | 34,29 | 0,26% | 26.668,00 |
| 24.09.2024 | 34,95 | 34,95 | 34,14 | 34,20 | -2,20% | 11.585,00 |
| 23.09.2024 | 35,08 | 35,13 | 34,50 | 34,97 | -0,20% | 23.354,00 |
| 20.09.2024 | 34,72 | 35,20 | 34,72 | 35,04 | -0,53% | 48.543,00 |
| 19.09.2024 | 34,61 | 35,23 | 34,32 | 35,23 | 3,18% | 17.693,00 |
| 18.09.2024 | 33,47 | 34,57 | 33,44 | 34,14 | 2,06% | 23.787,00 |
| 17.09.2024 | 33,10 | 34,00 | 33,10 | 33,45 | 0,57% | 15.490,00 |
| 16.09.2024 | 33,36 | 33,64 | 33,26 | 33,26 | 1,16% | 10.951,00 |
| 13.09.2024 | 32,38 | 33,09 | 32,38 | 32,88 | 2,91% | 18.110,00 |
| 12.09.2024 | 32,12 | 32,27 | 31,95 | 31,95 | -0,06% | 16.440,00 |
| 11.09.2024 | 32,24 | 32,24 | 31,44 | 31,97 | -0,75% | 5.615,00 |
| 10.09.2024 | 32,40 | 32,65 | 32,21 | 32,21 | -0,46% | 15.554,00 |
| 09.09.2024 | 32,14 | 32,63 | 32,06 | 32,36 | 0,34% | 10.003,00 |
| 06.09.2024 | 32,44 | 32,70 | 32,20 | 32,25 | -1,77% | 17.652,00 |
| 05.09.2024 | 32,60 | 32,91 | 31,66 | 32,83 | 0,83% | 11.644,00 |
| 04.09.2024 | 33,64 | 33,64 | 32,30 | 32,56 | -3,55% | 26.898,00 |
| 03.09.2024 | 34,11 | 34,19 | 33,60 | 33,76 | -0,50% | 8.716,00 |
| 30.08.2024 | 33,70 | 34,27 | 33,70 | 33,93 | 1,22% | 7.019,00 |
| 29.08.2024 | 33,60 | 34,04 | 33,33 | 33,52 | 0,12% | 10.124,00 |
| 28.08.2024 | 33,74 | 33,74 | 33,35 | 33,48 | 0,39% | 12.423,00 |
| 27.08.2024 | 32,74 | 33,35 | 32,71 | 33,35 | -0,89% | 14.458,00 |
| 26.08.2024 | 34,41 | 34,71 | 33,65 | 33,65 | -0,77% | 9.864,00 |
| 23.08.2024 | 32,58 | 34,12 | 32,58 | 33,91 | 5,54% | 15.878,00 |
| 22.08.2024 | 32,25 | 32,25 | 31,76 | 32,13 | 0,37% | 5.682,00 |
| 21.08.2024 | 32,12 | 32,37 | 31,93 | 32,01 | -0,09% | 10.752,00 |
| 20.08.2024 | 32,50 | 32,50 | 31,79 | 32,04 | -2,11% | 8.731,00 |
| 19.08.2024 | 32,56 | 33,00 | 32,56 | 32,73 | 0,68% | 5.756,00 |
| 16.08.2024 | 31,93 | 32,76 | 31,93 | 32,51 | 2,43% | 6.910,00 |
| 15.08.2024 | 31,41 | 32,45 | 31,41 | 31,74 | 2,72% | 17.535,00 |
| 14.08.2024 | 31,02 | 31,02 | 30,57 | 30,90 | 0,23% | 13.266,00 |
| 13.08.2024 | 30,69 | 30,83 | 30,28 | 30,83 | 0,59% | 15.848,00 |
| 12.08.2024 | 31,25 | 31,25 | 30,60 | 30,65 | -1,57% | 11.661,00 |
| 09.08.2024 | 31,15 | 31,20 | 30,99 | 31,14 | -0,32% | 8.856,00 |
| 08.08.2024 | 31,25 | 31,35 | 31,10 | 31,24 | 0,74% | 9.993,00 |
| 07.08.2024 | 31,25 | 31,25 | 30,82 | 31,01 | -0,35% | 45.073,00 |
| 06.08.2024 | 31,80 | 31,80 | 31,10 | 31,12 | -1,71% | 18.833,00 |
| 05.08.2024 | 32,55 | 32,66 | 31,52 | 31,66 | -5,58% | 17.895,00 |
| 02.08.2024 | 32,94 | 33,97 | 32,31 | 33,53 | -1,70% | 24.902,00 |
| 01.08.2024 | 35,10 | 35,10 | 33,90 | 34,11 | -1,67% | 30.451,00 |
| 31.07.2024 | 34,41 | 35,32 | 34,28 | 34,69 | 0,93% | 8.110,00 |
| 30.07.2024 | 34,04 | 34,47 | 34,04 | 34,37 | 0,70% | 13.451,00 |
| 29.07.2024 | 35,35 | 35,35 | 33,79 | 34,13 | -3,59% | 27.261,00 |