Unum Group UNM
NYSE · Vereinigte Staaten · Finanzen
$87,73-0,51 (-0,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $87,73 | -0,58 % | $88,07 | $89,18 | $87,42 | 1,36M |
| 2026-09-29 | $88,24 | -3,16 % | $90,72 | $91,00 | $87,65 | 1,79M |
| 2026-09-28 | $91,12 | -1,05 % | $91,37 | $92,50 | $91,08 | 1,35M |
| 2026-09-25 | $92,09 | +1,08 % | $91,08 | $92,92 | $91,08 | 1,47M |
| 2026-09-24 | $91,11 | -3,55 % | $94,25 | $94,90 | $91,03 | 1,96M |
| 2026-09-23 | $94,46 | +1,22 % | $92,76 | $95,64 | $92,28 | 1,79M |
| 2026-09-22 | $93,32 | -0,26 % | $93,79 | $94,10 | $92,30 | 1,98M |
| 2026-09-21 | $93,56 | -1,71 % | $95,98 | $96,13 | $93,54 | 1,54M |
| 2026-09-18 | $95,19 | -0,45 % | $95,88 | $96,19 | $94,19 | 6,25M |
| 2026-09-17 | $95,62 | +0,84 % | $95,44 | $96,37 | $95,00 | 2,26M |
| 2026-09-16 | $94,82 | -1,11 % | $95,52 | $96,75 | $93,42 | 3,54M |
| 2026-09-15 | $95,88 | +1,01 % | $94,50 | $96,01 | $93,97 | 2,77M |
| 2026-09-14 | $94,92 | +0,53 % | $94,80 | $95,33 | $93,48 | 2,88M |
| 2026-09-11 | $94,42 | +0,12 % | $95,37 | $95,69 | $93,15 | 1,96M |
| 2026-09-10 | $94,31 | +1,33 % | $94,53 | $94,65 | $93,10 | 1,56M |
| 2026-09-09 | $93,07 | -1,06 % | $94,03 | $94,86 | $92,78 | 1,06M |
| 2026-09-08 | $94,07 | -1,86 % | $95,00 | $95,46 | $93,85 | 1,20M |
| 2026-09-04 | $95,85 | -0,75 % | $95,66 | $96,77 | $95,31 | 1,30M |
| 2026-09-03 | $96,57 | +4,06 % | $93,44 | $96,58 | $93,26 | 1,34M |
| 2026-09-02 | $92,80 | +1,21 % | $93,30 | $94,01 | $91,75 | 1,04M |
| 2026-09-01 | $91,69 | -1,64 % | $93,99 | $94,00 | $91,24 | 1,45M |
| 2026-08-31 | $93,22 | +0,18 % | $92,74 | $93,54 | $91,68 | 1,46M |
| 2026-08-28 | $93,05 | +0,65 % | $92,91 | $93,45 | $91,94 | 1,55M |
| 2026-08-27 | $92,45 | +1,03 % | $92,02 | $93,30 | $91,07 | 1,48M |
| 2026-08-26 | $91,51 | +2,03 % | $89,76 | $91,55 | $89,19 | 1,60M |
| 2026-08-25 | $89,69 | +0,22 % | $89,82 | $90,14 | $88,49 | 1,08M |
| 2026-08-24 | $89,49 | +1,96 % | $87,89 | $89,60 | $87,89 | 1,07M |
| 2026-08-21 | $87,77 | +0,94 % | $87,64 | $88,35 | $87,36 | 1,04M |
| 2026-08-20 | $86,95 | -0,79 % | $87,34 | $88,18 | $86,54 | 1,09M |
| 2026-08-19 | $87,64 | -2,37 % | $89,94 | $90,55 | $87,44 | 1,38M |
| 2026-08-18 | $89,77 | -1,90 % | $92,60 | $92,78 | $89,75 | 1,07M |
| 2026-08-17 | $91,51 | -1,95 % | $93,58 | $94,45 | $91,46 | 1,03M |
| 2026-08-14 | $93,33 | +0,68 % | $92,81 | $94,06 | $92,60 | 1,25M |
| 2026-08-13 | $92,70 | +0,99 % | $92,64 | $94,55 | $92,35 | 1,03M |
| 2026-08-12 | $91,79 | +2,16 % | $89,87 | $91,99 | $89,87 | 1,36M |
| 2026-08-11 | $89,85 | -1,69 % | $90,74 | $91,53 | $89,80 | 1,51M |
| 2026-08-10 | $91,39 | +0,92 % | $90,35 | $91,48 | $89,80 | 1,08M |
| 2026-08-07 | $90,56 | +0,84 % | $89,56 | $90,71 | $88,87 | 1,45M |
| 2026-08-06 | $89,81 | +0,82 % | $89,69 | $90,39 | $89,02 | 937,60K |
| 2026-08-05 | $89,08 | -2,53 % | $91,30 | $91,30 | $88,32 | 1,75M |
| 2026-08-04 | $91,39 | +1,42 % | $89,87 | $91,50 | $89,19 | 1,35M |
| 2026-08-03 | $90,11 | +4,65 % | $86,07 | $91,09 | $85,94 | 2,11M |
| 2026-07-31 | $86,11 | -0,76 % | $86,84 | $86,84 | $85,32 | 1,39M |
| 2026-07-30 | $86,77 | +3,75 % | $82,74 | $86,89 | $82,70 | 2,44M |
| 2026-07-29 | $83,63 | -4,89 % | $83,50 | $84,99 | $82,12 | 2,76M |
| 2026-07-28 | $87,93 | +1,75 % | $86,65 | $88,19 | $86,60 | 1,93M |
| 2026-07-27 | $86,42 | +0,23 % | $86,59 | $87,57 | $85,57 | 2,32M |
| 2026-07-24 | $86,22 | -0,27 % | $85,25 | $86,74 | $84,67 | 1,41M |
| 2026-07-23 | $86,45 | -1,53 % | $87,14 | $87,21 | $85,47 | 1,98M |
| 2026-07-22 | $87,79 | -0,67 % | $88,54 | $88,67 | $87,45 | 749,10K |
| 2026-07-21 | $88,38 | -0,53 % | $88,19 | $89,03 | $87,79 | 953,40K |
| 2026-07-20 | $88,85 | -0,22 % | $89,03 | $89,59 | $88,64 | 781,70K |
| 2026-07-17 | $89,05 | -0,58 % | $89,50 | $90,41 | $88,63 | 1,15M |
| 2026-07-16 | $89,57 | +0,64 % | $89,16 | $89,99 | $88,54 | 819,70K |
| 2026-07-15 | $89,00 | +0,60 % | $88,11 | $89,35 | $87,76 | 1,32M |
| 2026-07-14 | $88,47 | -1,05 % | $89,02 | $89,78 | $88,04 | 1,52M |
| 2026-07-13 | $89,41 | +2,18 % | $88,23 | $89,54 | $87,75 | 1,35M |
| 2026-07-10 | $87,50 | -1,06 % | $88,62 | $88,80 | $87,44 | 1,31M |
| 2026-07-09 | $88,44 | +0,80 % | $87,85 | $88,54 | $87,09 | 1,33M |
| 2026-07-08 | $87,74 | -1,64 % | $89,72 | $89,73 | $87,46 | 1,32M |
| 2026-07-07 | $89,20 | -0,35 % | $90,22 | $90,90 | $89,04 | 2,09M |
| 2026-07-06 | $89,51 | -3,06 % | $91,99 | $91,99 | $85,51 | 2,74M |
| 2026-07-02 | $92,34 | +1,03 % | $91,78 | $92,36 | $90,43 | 926,40K |
| 2026-07-01 | $91,40 | +2,24 % | $89,93 | $92,11 | $89,66 | 1,34M |
| 2026-06-30 | $89,40 | -0,30 % | $89,43 | $90,57 | $88,95 | 1,20M |
| 2026-06-29 | $89,67 | -0,50 % | $89,33 | $89,88 | $88,57 | 1,27M |
| 2026-06-26 | $90,12 | +1,35 % | $89,51 | $90,12 | $88,78 | 1,63M |
| 2026-06-25 | $88,92 | +0,30 % | $88,84 | $89,75 | $87,48 | 1,09M |
| 2026-06-24 | $88,65 | -2,95 % | $91,34 | $91,34 | $88,55 | 1,34M |
| 2026-06-23 | $91,34 | +0,84 % | $90,79 | $91,47 | $90,25 | 1,22M |
| 2026-06-22 | $90,58 | +0,67 % | $90,33 | $91,38 | $90,05 | 1,32M |
| 2026-06-18 | $89,98 | -1,79 % | $91,98 | $92,57 | $89,61 | 5,94M |
| 2026-06-17 | $91,62 | -0,74 % | $91,96 | $92,72 | $91,26 | 1,35M |
| 2026-06-16 | $92,30 | +0,52 % | $92,42 | $92,89 | $91,39 | 1,36M |
| 2026-06-15 | $91,82 | -0,98 % | $92,45 | $93,22 | $91,54 | 1,29M |
| 2026-06-12 | $92,73 | +1,11 % | $91,99 | $92,97 | $91,57 | 1,79M |
| 2026-06-11 | $91,71 | +1,14 % | $91,35 | $92,00 | $90,84 | 1,46M |
| 2026-06-10 | $90,68 | +3,05 % | $88,68 | $91,36 | $88,01 | 2,09M |
| 2026-06-09 | $88,00 | +1,13 % | $87,31 | $88,92 | $87,11 | 1,71M |
| 2026-06-08 | $87,02 | +0,21 % | $86,34 | $87,81 | $86,01 | 1,42M |
| 2026-06-05 | $86,84 | +2,27 % | $85,41 | $86,88 | $85,32 | 1,17M |
| 2026-06-04 | $84,91 | +1,68 % | $84,33 | $85,39 | $84,24 | 963,30K |
| 2026-06-03 | $83,51 | -0,78 % | $84,55 | $84,55 | $82,61 | 867,90K |
| 2026-06-02 | $84,17 | +0,89 % | $83,03 | $85,06 | $83,03 | 1,05M |
| 2026-06-01 | $83,43 | +0,24 % | $82,93 | $84,11 | $82,56 | 1,04M |
| 2026-05-29 | $83,23 | +0,95 % | $82,34 | $84,26 | $82,34 | 1,59M |
| 2026-05-28 | $82,45 | -1,15 % | $82,70 | $83,18 | $82,23 | 973,50K |
| 2026-05-27 | $83,41 | -1,20 % | $84,10 | $84,62 | $83,34 | 1,19M |
| 2026-05-26 | $84,42 | -0,12 % | $83,88 | $84,90 | $83,32 | 889,30K |
| 2026-05-22 | $84,52 | +0,04 % | $84,78 | $84,99 | $84,14 | 913,40K |