48,400$
-0,96%
Echtzeit-Aktienkurs Unity Bancorp
Bid:
Ask:
Aktienkurse zur Unity Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 48,55 | 48,85 | 47,52 | 48,46 | -1,08% | 32.170,00 |
| 30.09.2025 | 48,79 | 49,00 | 47,65 | 48,99 | -0,02% | 67.452,00 |
| 29.09.2025 | 50,17 | 50,54 | 48,57 | 49,00 | -1,98% | 26.863,00 |
| 26.09.2025 | 50,17 | 50,70 | 49,75 | 49,99 | -1,19% | 22.907,00 |
| 25.09.2025 | 50,14 | 50,70 | 50,14 | 50,59 | 0,04% | 22.280,00 |
| 24.09.2025 | 51,05 | 51,13 | 49,95 | 50,57 | -0,47% | 33.835,00 |
| 23.09.2025 | 51,11 | 51,98 | 50,50 | 50,81 | -1,07% | 33.913,00 |
| 22.09.2025 | 51,44 | 51,87 | 50,76 | 51,36 | -0,17% | 27.754,00 |
| 19.09.2025 | 53,67 | 53,67 | 51,43 | 51,45 | -4,23% | 78.732,00 |
| 18.09.2025 | 52,37 | 53,91 | 51,37 | 53,72 | 3,43% | 30.033,00 |
| 17.09.2025 | 51,54 | 53,68 | 49,00 | 51,94 | 1,30% | 52.031,00 |
| 16.09.2025 | 51,85 | 51,87 | 50,74 | 51,28 | -1,62% | 22.327,00 |
| 15.09.2025 | 52,09 | 52,32 | 51,69 | 52,12 | 0,44% | 19.994,00 |
| 12.09.2025 | 52,61 | 52,61 | 51,81 | 51,89 | -2,28% | 22.812,00 |
| 11.09.2025 | 52,67 | 53,12 | 52,15 | 53,10 | 1,07% | 30.365,00 |
| 10.09.2025 | 52,44 | 52,70 | 52,22 | 52,54 | 0,92% | 19.207,00 |
| 09.09.2025 | 52,60 | 53,95 | 51,92 | 52,06 | -1,31% | 22.620,00 |
| 08.09.2025 | 52,41 | 52,88 | 51,88 | 52,75 | 0,98% | 17.646,00 |
| 05.09.2025 | 53,03 | 53,05 | 51,72 | 52,24 | -1,40% | 25.257,00 |
| 04.09.2025 | 52,34 | 53,00 | 52,32 | 52,98 | 1,55% | 19.624,00 |
| 03.09.2025 | 51,97 | 52,19 | 51,58 | 52,17 | -0,08% | 18.985,00 |
| 02.09.2025 | 51,88 | 52,27 | 51,11 | 52,21 | -0,27% | 37.402,00 |
| 29.08.2025 | 52,59 | 52,83 | 52,04 | 52,35 | -0,06% | 29.373,00 |
| 28.08.2025 | 52,34 | 52,71 | 51,65 | 52,38 | -0,15% | 21.244,00 |
| 27.08.2025 | 52,32 | 52,77 | 51,31 | 52,46 | -0,10% | 31.146,00 |
| 26.08.2025 | 50,69 | 52,92 | 50,69 | 52,51 | 1,47% | 24.191,00 |
| 25.08.2025 | 51,87 | 52,60 | 51,02 | 51,75 | -0,89% | 32.240,00 |
| 22.08.2025 | 49,19 | 52,48 | 49,04 | 52,22 | 7,48% | 52.926,00 |
| 21.08.2025 | 48,22 | 49,26 | 48,15 | 48,58 | -0,16% | 29.054,00 |
| 20.08.2025 | 48,05 | 48,90 | 48,05 | 48,66 | 0,81% | 35.873,00 |
| 19.08.2025 | 49,11 | 49,40 | 48,27 | 48,27 | -1,27% | 24.104,00 |
| 18.08.2025 | 48,57 | 49,08 | 48,15 | 48,89 | 0,93% | 16.757,00 |
| 15.08.2025 | 49,55 | 49,68 | 48,18 | 48,44 | -1,94% | 45.212,00 |
| 14.08.2025 | 48,90 | 49,90 | 48,58 | 49,40 | 0,12% | 27.285,00 |
| 13.08.2025 | 49,86 | 49,86 | 49,29 | 49,34 | 0,00% | 39.092,00 |
| 12.08.2025 | 47,97 | 49,62 | 47,37 | 49,34 | 4,16% | 31.021,00 |
| 11.08.2025 | 47,21 | 47,80 | 47,01 | 47,37 | 0,51% | 28.769,00 |
| 08.08.2025 | 46,70 | 47,26 | 46,44 | 47,13 | 1,40% | 34.884,00 |
| 07.08.2025 | 47,55 | 47,55 | 46,47 | 46,48 | -1,80% | 35.969,00 |
| 06.08.2025 | 47,00 | 47,40 | 46,80 | 47,33 | 0,04% | 60.669,00 |
| 05.08.2025 | 47,85 | 48,36 | 46,60 | 47,31 | -1,19% | 70.309,00 |
| 04.08.2025 | 47,75 | 48,49 | 47,57 | 47,88 | 0,06% | 66.258,00 |
| 01.08.2025 | 48,70 | 48,70 | 47,26 | 47,85 | -2,47% | 84.823,00 |
| 31.07.2025 | 49,45 | 49,84 | 48,73 | 49,06 | -1,33% | 68.684,00 |
| 30.07.2025 | 49,99 | 51,01 | 49,57 | 49,72 | -0,94% | 74.457,00 |
| 29.07.2025 | 50,77 | 51,37 | 50,08 | 50,19 | -0,34% | 67.669,00 |
| 28.07.2025 | 49,89 | 50,60 | 49,89 | 50,36 | 0,42% | 34.618,00 |
| 25.07.2025 | 51,46 | 51,46 | 50,05 | 50,15 | -2,73% | 66.378,00 |
| 24.07.2025 | 53,11 | 53,30 | 51,29 | 51,56 | -2,59% | 65.418,00 |
| 23.07.2025 | 52,87 | 53,34 | 52,58 | 52,93 | 0,53% | 59.262,00 |
| 22.07.2025 | 52,96 | 53,51 | 52,49 | 52,65 | -1,07% | 79.726,00 |
| 21.07.2025 | 52,35 | 54,00 | 52,17 | 53,22 | 1,14% | 77.765,00 |
| 18.07.2025 | 53,31 | 53,43 | 51,71 | 52,62 | 0,04% | 111.146,00 |
| 17.07.2025 | 52,12 | 53,45 | 52,12 | 52,60 | 0,32% | 50.739,00 |
| 16.07.2025 | 52,54 | 52,85 | 51,34 | 52,43 | 1,08% | 63.304,00 |
| 15.07.2025 | 53,14 | 53,99 | 51,37 | 51,87 | -1,48% | 100.853,00 |
| 14.07.2025 | 51,09 | 52,77 | 50,00 | 52,65 | 2,97% | 73.094,00 |
| 11.07.2025 | 54,36 | 54,64 | 50,90 | 51,13 | -5,30% | 130.818,00 |
| 10.07.2025 | 52,52 | 54,34 | 52,40 | 53,99 | 3,17% | 108.853,00 |
| 09.07.2025 | 52,36 | 52,93 | 51,77 | 52,33 | 0,04% | 71.345,00 |
| 08.07.2025 | 52,44 | 53,39 | 52,04 | 52,31 | 0,38% | 74.892,00 |
| 07.07.2025 | 52,07 | 52,67 | 51,68 | 52,11 | -0,29% | 68.508,00 |
| 03.07.2025 | 50,37 | 52,26 | 50,21 | 52,26 | 3,90% | 41.762,00 |
| 02.07.2025 | 49,13 | 50,43 | 48,07 | 50,30 | 3,29% | 98.266,00 |
| 01.07.2025 | 46,96 | 49,18 | 46,69 | 48,70 | 3,57% | 117.953,00 |
| 30.06.2025 | 47,79 | 48,11 | 45,58 | 47,02 | -0,91% | 120.582,00 |
| 27.06.2025 | 47,09 | 47,88 | 46,27 | 47,45 | 1,41% | 319.709,00 |
| 26.06.2025 | 45,52 | 46,89 | 45,20 | 46,79 | 2,93% | 82.168,00 |
| 25.06.2025 | 46,31 | 46,34 | 44,84 | 45,46 | -1,79% | 39.796,00 |
| 24.06.2025 | 45,99 | 46,62 | 45,76 | 46,29 | 1,38% | 53.795,00 |
| 23.06.2025 | 43,77 | 45,92 | 43,41 | 45,66 | 4,27% | 101.301,00 |
| 20.06.2025 | 44,44 | 44,58 | 43,63 | 43,79 | -0,27% | 92.893,00 |
| 18.06.2025 | 43,84 | 44,60 | 43,61 | 43,91 | -0,02% | 70.144,00 |
| 17.06.2025 | 43,51 | 44,40 | 43,22 | 43,92 | 0,50% | 104.994,00 |
| 16.06.2025 | 43,79 | 44,54 | 43,36 | 43,70 | 0,09% | 91.928,00 |
| 13.06.2025 | 45,08 | 45,65 | 43,50 | 43,66 | -4,57% | 72.036,00 |
| 12.06.2025 | 44,10 | 46,10 | 43,06 | 45,75 | 3,44% | 100.985,00 |
| 11.06.2025 | 44,02 | 44,82 | 43,59 | 44,23 | 0,71% | 57.257,00 |
| 10.06.2025 | 43,68 | 44,47 | 42,93 | 43,92 | 1,55% | 42.994,00 |
| 09.06.2025 | 42,99 | 43,42 | 42,78 | 43,25 | 0,60% | 33.406,00 |
| 06.06.2025 | 42,98 | 43,44 | 42,39 | 42,99 | 1,61% | 21.398,00 |
| 05.06.2025 | 42,66 | 42,66 | 41,67 | 42,31 | -0,94% | 36.018,00 |
| 04.06.2025 | 43,45 | 43,45 | 42,63 | 42,71 | -2,02% | 18.192,00 |
| 03.06.2025 | 43,74 | 43,97 | 43,06 | 43,59 | -0,11% | 33.833,00 |
| 02.06.2025 | 43,79 | 43,98 | 43,40 | 43,64 | -1,18% | 32.137,00 |
| 30.05.2025 | 44,41 | 45,19 | 44,07 | 44,16 | -1,27% | 57.162,00 |
| 29.05.2025 | 43,77 | 44,73 | 43,08 | 44,73 | 2,80% | 99.308,00 |
| 28.05.2025 | 43,95 | 45,17 | 43,44 | 43,51 | -1,67% | 82.150,00 |
| 27.05.2025 | 43,69 | 44,88 | 43,26 | 44,25 | 2,05% | 68.356,00 |
| 23.05.2025 | 42,38 | 43,59 | 42,38 | 43,36 | 0,77% | 54.608,00 |
| 22.05.2025 | 43,80 | 44,02 | 42,86 | 43,03 | -1,47% | 36.877,00 |
| 21.05.2025 | 45,08 | 45,57 | 43,34 | 43,67 | -3,81% | 23.808,00 |
| 20.05.2025 | 45,33 | 46,02 | 45,15 | 45,40 | -0,22% | 17.465,00 |
| 19.05.2025 | 44,77 | 45,73 | 44,22 | 45,50 | 0,86% | 32.326,00 |
| 16.05.2025 | 45,45 | 45,74 | 45,03 | 45,11 | -0,47% | 20.238,00 |
| 15.05.2025 | 45,58 | 45,76 | 45,19 | 45,33 | 0,06% | 21.209,00 |
| 14.05.2025 | 45,27 | 45,79 | 45,06 | 45,30 | -0,20% | 31.698,00 |
| 13.05.2025 | 45,06 | 45,84 | 44,80 | 45,39 | 0,87% | 56.272,00 |
| 12.05.2025 | 44,92 | 45,98 | 44,62 | 45,00 | 3,59% | 59.917,00 |
| 09.05.2025 | 44,01 | 44,09 | 43,20 | 43,44 | -1,32% | 50.455,00 |