Unity Bancorp, Inc. UNTY
NASDAQ · Vereinigte Staaten · Finanzen
$55,34+0,69 (+1,26 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54,65 | +0,79 % | $53,87 | $54,79 | $53,05 | 39,50K |
| 2026-09-30 | $54,22 | -1,13 % | $54,77 | $54,96 | $53,72 | 50,60K |
| 2026-09-29 | $54,84 | -1,95 % | $56,07 | $56,07 | $54,60 | 47,70K |
| 2026-09-28 | $55,93 | -0,21 % | $56,02 | $56,32 | $55,60 | 40,10K |
| 2026-09-25 | $56,05 | +1,30 % | $55,49 | $56,55 | $55,22 | 56,70K |
| 2026-09-24 | $55,33 | -3,03 % | $56,24 | $56,60 | $53,76 | 92,50K |
| 2026-09-23 | $57,06 | -1,35 % | $57,69 | $57,69 | $57,05 | 32,80K |
| 2026-09-22 | $57,84 | -1,23 % | $58,91 | $59,23 | $57,84 | 45,00K |
| 2026-09-21 | $58,56 | +0,64 % | $58,34 | $58,80 | $58,34 | 64,60K |
| 2026-09-18 | $58,19 | -1,04 % | $58,29 | $59,04 | $58,02 | 196,60K |
| 2026-09-17 | $58,80 | -0,76 % | $59,65 | $59,65 | $58,53 | 46,80K |
| 2026-09-16 | $59,25 | -0,80 % | $60,10 | $60,31 | $57,89 | 60,90K |
| 2026-09-15 | $59,73 | -0,37 % | $59,60 | $60,27 | $59,20 | 51,30K |
| 2026-09-14 | $59,95 | -0,30 % | $59,94 | $60,70 | $59,40 | 69,40K |
| 2026-09-11 | $60,13 | +1,76 % | $59,82 | $61,23 | $59,47 | 56,00K |
| 2026-09-10 | $59,09 | +0,54 % | $58,77 | $59,22 | $58,26 | 49,90K |
| 2026-09-09 | $58,77 | -0,34 % | $58,39 | $59,21 | $58,39 | 41,30K |
| 2026-09-08 | $58,97 | -1,65 % | $59,65 | $60,12 | $58,82 | 62,70K |
| 2026-09-04 | $59,96 | +1,78 % | $59,00 | $60,07 | $59,00 | 35,80K |
| 2026-09-03 | $58,91 | +0,20 % | $59,06 | $59,85 | $58,85 | 47,20K |
| 2026-09-02 | $58,79 | +1,71 % | $57,93 | $59,40 | $57,93 | 51,50K |
| 2026-09-01 | $57,80 | -0,40 % | $58,03 | $58,40 | $57,36 | 44,70K |
| 2026-08-31 | $58,03 | -1,28 % | $58,68 | $58,80 | $57,83 | 38,70K |
| 2026-08-28 | $58,78 | +0,82 % | $58,38 | $59,10 | $58,32 | 44,70K |
| 2026-08-27 | $58,30 | -0,05 % | $58,05 | $58,87 | $57,70 | 58,20K |
| 2026-08-26 | $58,33 | -0,49 % | $58,52 | $58,99 | $58,20 | 49,90K |
| 2026-08-25 | $58,62 | -1,21 % | $59,24 | $59,32 | $58,37 | 36,90K |
| 2026-08-24 | $59,34 | -0,17 % | $59,64 | $60,34 | $59,11 | 54,20K |
| 2026-08-21 | $59,44 | +0,56 % | $59,98 | $60,52 | $59,01 | 75,20K |
| 2026-08-20 | $59,11 | 0,00 % | $58,76 | $60,27 | $58,20 | 74,60K |
| 2026-08-19 | $59,11 | -1,76 % | $60,53 | $60,53 | $58,85 | 35,30K |
| 2026-08-18 | $60,17 | -1,15 % | $61,04 | $61,32 | $60,15 | 46,10K |
| 2026-08-17 | $60,87 | -1,54 % | $61,54 | $61,72 | $60,69 | 52,70K |
| 2026-08-14 | $61,82 | +0,15 % | $61,73 | $62,50 | $61,10 | 49,90K |
| 2026-08-13 | $61,73 | +0,21 % | $61,89 | $62,26 | $61,33 | 56,50K |
| 2026-08-12 | $61,60 | +1,50 % | $60,87 | $61,73 | $60,65 | 50,90K |
| 2026-08-11 | $60,69 | +1,98 % | $59,45 | $60,72 | $59,45 | 51,60K |
| 2026-08-10 | $59,51 | -0,25 % | $59,24 | $60,53 | $59,04 | 55,10K |
| 2026-08-07 | $59,66 | -0,73 % | $59,68 | $59,70 | $59,04 | 59,10K |
| 2026-08-06 | $60,10 | +0,45 % | $60,41 | $60,55 | $59,92 | 75,90K |
| 2026-08-05 | $59,83 | -0,33 % | $60,48 | $60,59 | $59,81 | 56,40K |
| 2026-08-04 | $60,03 | +1,49 % | $59,29 | $60,34 | $59,13 | 63,00K |
| 2026-08-03 | $59,15 | +0,44 % | $59,37 | $60,24 | $58,96 | 58,50K |
| 2026-07-31 | $58,89 | +0,37 % | $58,78 | $59,50 | $58,34 | 53,80K |
| 2026-07-30 | $58,67 | -0,20 % | $59,05 | $59,43 | $58,01 | 54,90K |
| 2026-07-29 | $58,79 | -0,39 % | $58,87 | $59,50 | $58,31 | 65,00K |
| 2026-07-28 | $59,02 | +1,57 % | $58,53 | $60,21 | $58,30 | 63,90K |
| 2026-07-27 | $58,11 | +0,10 % | $58,81 | $60,00 | $57,79 | 53,70K |
| 2026-07-24 | $58,05 | +2,07 % | $57,11 | $58,77 | $57,11 | 72,70K |
| 2026-07-23 | $56,87 | -0,92 % | $56,64 | $57,48 | $56,40 | 62,40K |
| 2026-07-22 | $57,40 | +0,28 % | $57,43 | $57,75 | $56,60 | 125,30K |
| 2026-07-21 | $57,24 | +0,23 % | $57,00 | $57,52 | $56,58 | 53,70K |
| 2026-07-20 | $57,11 | -0,24 % | $57,52 | $57,94 | $56,09 | 66,10K |
| 2026-07-17 | $57,25 | -3,39 % | $59,26 | $59,26 | $56,99 | 53,70K |
| 2026-07-16 | $59,26 | +4,66 % | $56,62 | $60,11 | $56,12 | 88,80K |
| 2026-07-15 | $56,62 | +1,94 % | $56,14 | $57,31 | $55,95 | 54,20K |
| 2026-07-14 | $55,54 | -3,16 % | $56,75 | $57,00 | $54,57 | 155,50K |
| 2026-07-13 | $57,35 | +1,20 % | $56,85 | $57,51 | $56,69 | 51,30K |
| 2026-07-10 | $56,67 | +0,62 % | $56,09 | $56,88 | $55,62 | 48,50K |
| 2026-07-09 | $56,32 | +1,77 % | $55,41 | $56,71 | $55,00 | 43,80K |
| 2026-07-08 | $55,34 | -2,17 % | $55,96 | $56,26 | $52,64 | 85,40K |
| 2026-07-07 | $56,57 | -1,22 % | $57,74 | $58,36 | $56,42 | 63,00K |
| 2026-07-06 | $57,27 | -1,46 % | $57,67 | $58,43 | $56,90 | 71,10K |
| 2026-07-02 | $58,12 | -1,82 % | $59,44 | $60,02 | $57,90 | 49,20K |
| 2026-07-01 | $59,20 | +0,87 % | $59,02 | $59,82 | $58,44 | 49,00K |
| 2026-06-30 | $58,69 | -0,02 % | $58,44 | $58,84 | $57,57 | 33,60K |
| 2026-06-29 | $58,70 | -1,41 % | $59,48 | $59,73 | $58,34 | 59,60K |
| 2026-06-26 | $59,54 | +2,76 % | $58,39 | $60,86 | $58,07 | 226,20K |
| 2026-06-25 | $57,94 | -0,34 % | $58,07 | $58,40 | $57,71 | 41,60K |
| 2026-06-24 | $58,14 | +2,81 % | $56,51 | $58,29 | $56,24 | 58,70K |
| 2026-06-23 | $56,55 | +1,98 % | $55,59 | $56,92 | $55,56 | 41,80K |
| 2026-06-22 | $55,45 | +0,04 % | $55,29 | $55,90 | $55,20 | 35,30K |
| 2026-06-18 | $55,43 | +1,04 % | $55,52 | $55,76 | $54,81 | 67,60K |
| 2026-06-17 | $54,86 | -1,24 % | $55,46 | $56,09 | $54,13 | 39,00K |
| 2026-06-16 | $55,55 | +0,31 % | $55,80 | $56,23 | $55,11 | 46,20K |
| 2026-06-15 | $55,38 | -2,21 % | $56,94 | $57,82 | $55,18 | 46,10K |
| 2026-06-12 | $56,63 | +2,13 % | $55,78 | $56,76 | $55,70 | 105,20K |
| 2026-06-11 | $55,45 | -1,19 % | $56,10 | $56,90 | $55,07 | 81,70K |
| 2026-06-10 | $56,12 | +0,04 % | $56,29 | $57,00 | $55,61 | 79,00K |
| 2026-06-09 | $56,10 | +2,54 % | $55,16 | $56,40 | $55,15 | 139,90K |
| 2026-06-08 | $54,71 | -0,83 % | $55,27 | $55,76 | $54,66 | 71,10K |
| 2026-06-05 | $55,17 | +2,70 % | $53,62 | $55,68 | $53,34 | 91,00K |
| 2026-06-04 | $53,72 | +1,82 % | $52,98 | $55,00 | $52,98 | 128,70K |
| 2026-06-03 | $52,76 | -3,60 % | $54,37 | $54,37 | $52,71 | 66,20K |
| 2026-06-02 | $54,73 | +0,26 % | $54,26 | $55,00 | $53,52 | 59,10K |
| 2026-06-01 | $54,59 | -2,27 % | $55,46 | $55,46 | $53,76 | 51,60K |
| 2026-05-29 | $55,86 | -0,69 % | $55,94 | $56,17 | $55,46 | 54,40K |
| 2026-05-28 | $56,25 | +1,50 % | $55,96 | $56,90 | $55,37 | 27,60K |
| 2026-05-27 | $55,42 | -0,41 % | $55,94 | $56,40 | $55,12 | 37,80K |
| 2026-05-26 | $55,65 | +1,96 % | $54,92 | $55,87 | $54,92 | 29,40K |