Echtzeit-Aktienkurs Unity Bancorp
Bid:
Ask:
Aktienkurse zur Unity Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,93 | 19,95 | 19,60 | 19,88 | -1,41% | - |
| 25.02.2021 | 20,18 | 20,64 | 19,96 | 20,16 | 1,95% | - |
| 24.02.2021 | 19,92 | 20,40 | 0,00 | 19,78 | 2,38% | - |
| 23.02.2021 | 19,90 | 19,90 | 19,15 | 19,32 | -0,97% | - |
| 22.02.2021 | 0,00 | 19,51 | 0,00 | 19,51 | 2,71% | - |
| 19.02.2021 | 19,11 | 19,18 | 18,96 | 18,99 | 0,32% | - |
| 18.02.2021 | 19,22 | 19,22 | 18,82 | 18,93 | -0,99% | - |
| 17.02.2021 | 19,27 | 19,33 | 19,07 | 19,12 | -1,65% | - |
| 16.02.2021 | 19,40 | 19,59 | 19,21 | 19,44 | 1,70% | - |
| 12.02.2021 | 19,05 | 19,30 | 18,91 | 19,12 | 1,19% | - |
| 11.02.2021 | 19,62 | 19,66 | 18,78 | 18,89 | -3,75% | - |
| 10.02.2021 | 19,82 | 20,15 | 0,00 | 19,63 | -2,73% | - |
| 09.02.2021 | 20,16 | 20,31 | 0,00 | 20,18 | -0,35% | - |
| 08.02.2021 | 19,78 | 20,46 | 19,78 | 20,25 | 2,92% | - |
| 05.02.2021 | 19,60 | 19,68 | 19,42 | 19,67 | 2,10% | - |
| 04.02.2021 | 19,27 | 19,27 | 19,27 | 19,27 | -1,05% | - |
| 03.02.2021 | 19,47 | 19,47 | 19,47 | 19,47 | 0,96% | - |
| 02.02.2021 | 18,81 | 19,41 | 18,80 | 19,29 | 3,13% | - |
| 01.02.2021 | 18,84 | 18,90 | 18,21 | 18,70 | -1,32% | - |
| 29.01.2021 | 18,94 | 19,25 | 0,00 | 18,95 | -1,28% | - |
| 28.01.2021 | 19,08 | 19,56 | 18,89 | 19,20 | -0,49% | - |
| 27.01.2021 | 18,73 | 19,51 | 18,70 | 19,29 | 0,05% | - |
| 26.01.2021 | 19,27 | 19,43 | 18,77 | 19,28 | 1,07% | - |
| 25.01.2021 | 18,57 | 19,57 | 18,57 | 19,08 | 0,34% | - |
| 22.01.2021 | 18,17 | 19,06 | 18,09 | 19,01 | 2,70% | - |
| 21.01.2021 | 18,51 | 18,51 | 18,51 | 18,51 | 0,14% | - |
| 20.01.2021 | 19,52 | 19,54 | 18,28 | 18,49 | -5,18% | - |
| 19.01.2021 | 19,71 | 19,99 | 19,22 | 19,50 | -2,11% | - |
| 15.01.2021 | 20,01 | 20,16 | 19,73 | 19,92 | -1,07% | - |
| 14.01.2021 | 19,99 | 20,84 | 19,82 | 20,13 | 1,16% | - |
| 13.01.2021 | 19,80 | 19,92 | 19,68 | 19,90 | -0,72% | - |
| 12.01.2021 | 19,81 | 20,41 | 19,71 | 20,05 | 1,14% | - |
| 11.01.2021 | 19,94 | 20,15 | 19,57 | 19,82 | 1,07% | - |
| 08.01.2021 | 19,21 | 19,69 | 19,05 | 19,61 | 1,58% | - |
| 07.01.2021 | 19,35 | 19,82 | 18,91 | 19,31 | 2,93% | - |
| 06.01.2021 | 18,71 | 19,80 | 18,60 | 18,76 | 5,28% | - |
| 05.01.2021 | 17,81 | 17,88 | 17,36 | 17,82 | 1,08% | - |
| 04.01.2021 | 17,62 | 17,75 | 17,32 | 17,63 | 0,57% | - |
| 31.12.2020 | 17,54 | 17,82 | 17,34 | 17,53 | 0,78% | - |
| 30.12.2020 | 17,02 | 17,43 | 16,98 | 17,39 | 2,81% | - |
| 29.12.2020 | 17,27 | 17,27 | 16,86 | 16,92 | -0,94% | - |
| 28.12.2020 | 17,08 | 17,08 | 17,08 | 17,08 | -7,28% | - |
| 24.12.2020 | 17,14 | 19,48 | 16,99 | 18,42 | 9,09% | - |
| 23.12.2020 | 16,90 | 17,06 | 16,75 | 16,88 | 2,99% | - |
| 22.12.2020 | 17,45 | 17,45 | 16,37 | 16,39 | -4,74% | - |
| 21.12.2020 | 17,26 | 17,63 | 16,90 | 17,21 | -2,82% | - |
| 18.12.2020 | 17,79 | 18,12 | 17,61 | 17,71 | -0,53% | - |
| 17.12.2020 | 17,76 | 18,01 | 17,36 | 17,80 | -1,79% | - |
| 16.12.2020 | 18,36 | 18,42 | 18,09 | 18,13 | -2,50% | - |
| 15.12.2020 | 18,10 | 18,64 | 18,10 | 18,59 | 2,48% | - |
| 14.12.2020 | 18,65 | 18,75 | 18,13 | 18,14 | -0,90% | - |
| 11.12.2020 | 18,37 | 18,55 | 18,24 | 18,31 | -0,84% | - |
| 10.12.2020 | 18,46 | 18,81 | 18,39 | 18,46 | 0,98% | - |
| 09.12.2020 | 18,30 | 18,38 | 18,18 | 18,28 | -99,15% | - |
| 08.12.2020 | 18,11 | 2.155,32 | 16,25 | 2.153,58 | 11.710,15% | - |
| 07.12.2020 | 17,67 | 18,31 | 17,62 | 18,24 | 1,08% | - |
| 04.12.2020 | 17,69 | 18,40 | 17,60 | 18,04 | 3,65% | - |
| 03.12.2020 | 17,62 | 17,76 | 17,41 | 17,41 | -99,19% | - |
| 02.12.2020 | 17,59 | 2.154,50 | 16,98 | 2.154,50 | 12.120,62% | - |
| 01.12.2020 | 17,90 | 17,98 | 17,61 | 17,63 | 2,11% | - |
| 30.11.2020 | 17,65 | 17,65 | 16,79 | 17,27 | -62,87% | - |
| 27.11.2020 | 18,07 | 46,51 | 17,54 | 46,51 | 156,44% | - |
| 25.11.2020 | 17,25 | 18,35 | 16,95 | 18,14 | 5,90% | - |
| 24.11.2020 | 17,68 | 18,02 | 17,13 | 17,13 | 1,30% | - |
| 23.11.2020 | 17,91 | 18,14 | 16,91 | 16,91 | -0,29% | - |
| 20.11.2020 | 17,24 | 17,27 | 16,74 | 16,96 | -1,99% | - |
| 19.11.2020 | 17,60 | 17,66 | 16,73 | 17,30 | -1,34% | - |
| 18.11.2020 | 17,53 | 17,68 | 17,40 | 17,54 | 1,24% | - |
| 17.11.2020 | 17,63 | 18,07 | 17,31 | 17,32 | -0,12% | - |
| 16.11.2020 | 18,36 | 18,45 | 17,25 | 17,34 | 5,38% | - |
| 13.11.2020 | 16,29 | 16,46 | 16,29 | 16,46 | 2,91% | - |
| 12.11.2020 | 16,39 | 16,43 | 15,79 | 15,99 | -3,82% | - |
| 11.11.2020 | 15,65 | 17,03 | 15,65 | 16,63 | 2,56% | - |
| 10.11.2020 | 16,80 | 16,99 | 0,00 | 16,21 | -0,92% | - |
| 09.11.2020 | 16,27 | 17,49 | 16,20 | 16,36 | 11,18% | - |
| 06.11.2020 | 15,01 | 15,03 | 14,71 | 14,72 | -3,06% | - |
| 05.11.2020 | 14,40 | 15,44 | 14,40 | 15,18 | 4,62% | - |
| 04.11.2020 | 14,52 | 15,55 | 14,40 | 14,51 | -4,51% | - |
| 03.11.2020 | 15,69 | 15,80 | 15,01 | 15,20 | 4,22% | - |
| 02.11.2020 | 14,05 | 14,69 | 14,05 | 14,58 | 5,73% | - |
| 30.10.2020 | 13,91 | 14,10 | 13,73 | 13,79 | -1,04% | - |
| 29.10.2020 | 13,45 | 14,04 | 13,37 | 13,94 | 2,01% | - |
| 28.10.2020 | 14,07 | 14,11 | 13,60 | 13,66 | -5,11% | - |
| 27.10.2020 | 14,19 | 14,42 | 13,78 | 14,40 | 2,42% | - |
| 26.10.2020 | 13,69 | 14,06 | 13,69 | 14,06 | -1,75% | - |
| 23.10.2020 | 13,88 | 14,31 | 13,83 | 14,31 | 4,38% | - |
| 22.10.2020 | 13,90 | 14,03 | 13,71 | 13,71 | 0,77% | - |
| 21.10.2020 | 13,43 | 14,39 | 13,33 | 13,60 | 1,72% | - |
| 20.10.2020 | 0,00 | 13,59 | 0,00 | 13,37 | -1,04% | - |
| 19.10.2020 | 13,34 | 13,59 | 13,28 | 13,51 | -1,39% | - |
| 16.10.2020 | 13,21 | 13,70 | 13,14 | 13,70 | 1,56% | - |
| 15.10.2020 | 12,87 | 13,49 | 12,86 | 13,49 | 2,47% | - |
| 14.10.2020 | 13,49 | 13,49 | 12,55 | 13,17 | 2,81% | - |
| 13.10.2020 | 12,38 | 13,07 | 12,38 | 12,81 | -1,27% | - |
| 12.10.2020 | 12,96 | 13,30 | 12,81 | 12,97 | -0,38% | - |
| 09.10.2020 | 12,56 | 13,10 | 12,56 | 13,02 | -0,42% | - |
| 08.10.2020 | 12,46 | 13,09 | 12,46 | 13,08 | 3,36% | - |
| 07.10.2020 | 12,47 | 12,83 | 12,12 | 12,65 | 3,39% | - |
| 06.10.2020 | 12,90 | 12,90 | 12,10 | 12,24 | -1,85% | - |
| 05.10.2020 | 12,42 | 12,54 | 12,01 | 12,47 | 2,85% | - |