Unity Bancorp Inc (UNTY)

UNTY
🏛️ Vereinigte Staaten →
48.62
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 26.14 26.33 25.75 26.25 0.0M
2021-12-30 26.36 26.99 25.70 26.01 0.0M
2021-12-29 26.01 26.65 26.01 26.53 0.0M
2021-12-28 25.54 26.56 25.36 26.20 0.0M
2021-12-27 25.50 25.72 25.00 25.63 0.0M
2021-12-23 25.49 25.69 25.27 25.32 0.0M
2021-12-22 25.50 25.82 25.04 25.27 0.0M
2021-12-21 25.87 26.00 25.35 25.50 0.0M
2021-12-20 25.24 25.49 24.53 25.37 0.0M
2021-12-17 25.93 25.93 25.25 25.25 0.0M
2021-12-16 25.86 26.42 25.28 25.75 0.0M
2021-12-15 25.52 26.00 25.13 25.90 0.0M
2021-12-14 25.05 25.48 24.93 25.10 0.0M
2021-12-13 25.98 25.98 25.09 25.25 0.0M
2021-12-10 26.30 26.30 25.55 25.98 0.0M
2021-12-09 26.30 26.50 25.50 26.08 0.0M
2021-12-08 26.15 26.74 25.87 26.48 0.0M
2021-12-07 25.53 26.43 25.17 25.85 0.0M
2021-12-06 25.30 25.89 25.15 25.16 0.0M
2021-12-03 25.94 26.23 24.57 25.28 0.0M
2021-12-02 25.67 26.09 25.55 25.78 0.0M
2021-12-01 26.05 26.74 25.50 25.53 0.0M
2021-11-30 26.28 26.34 25.02 26.00 0.0M
2021-11-29 26.45 26.72 26.00 26.25 0.0M
2021-11-26 26.28 26.45 25.50 26.45 0.0M
2021-11-24 26.55 26.70 26.13 26.50 0.0M
2021-11-23 27.00 27.00 26.42 26.42 0.0M
2021-11-22 26.85 27.44 26.64 26.77 0.0M
2021-11-19 26.90 27.64 26.55 26.99 0.0M
2021-11-18 26.83 27.70 26.57 27.00 0.0M
2021-11-17 26.81 26.81 26.50 26.57 0.0M
2021-11-16 26.80 27.61 26.01 26.74 0.0M
2021-11-15 27.58 27.99 26.62 27.07 0.0M
2021-11-12 26.98 28.91 26.68 27.40 0.0M
2021-11-11 27.10 27.33 26.60 26.98 0.1M
2021-11-10 26.58 27.45 26.50 26.75 0.0M
2021-11-09 27.17 27.19 26.16 27.00 0.0M
2021-11-08 26.91 27.50 26.50 27.25 0.0M
2021-11-05 27.45 27.75 26.92 26.97 0.0M
2021-11-04 26.78 27.49 26.08 27.49 0.0M
2021-11-03 26.64 26.94 26.00 26.47 0.0M
2021-11-02 26.60 27.51 26.31 26.60 0.0M
2021-11-01 25.51 26.95 24.56 26.30 0.0M
2021-10-29 25.57 26.00 25.17 25.35 0.0M
2021-10-27 25.05 25.18 24.84 24.96 0.0M
2021-10-26 25.45 25.45 24.78 25.22 0.0M
2021-10-25 26.32 26.32 25.22 25.23 0.0M
2021-10-22 26.79 26.84 25.96 25.96 0.0M
2021-10-21 25.75 27.00 25.45 27.00 0.0M
2021-10-20 27.00 27.00 26.21 26.25 0.0M
2021-10-19 25.75 27.32 25.70 26.87 0.0M
2021-10-18 25.32 25.95 25.22 25.90 0.0M
2021-10-15 24.24 25.60 24.24 25.26 0.0M
2021-10-14 24.30 24.39 23.88 24.00 0.0M
2021-10-13 23.83 23.90 23.54 23.69 0.0M
2021-10-12 24.12 24.12 23.34 23.85 0.0M
2021-10-11 24.23 24.23 23.78 24.00 0.0M
2021-10-08 23.89 24.13 23.50 23.92 0.0M
2021-10-07 23.79 24.14 23.62 23.90 0.0M
2021-10-06 23.15 23.52 23.10 23.52 0.0M
2021-10-05 23.43 23.60 23.25 23.41 0.0M
2021-10-04 23.60 23.60 23.25 23.26 0.0M
2021-10-01 23.35 24.04 23.00 23.41 0.0M
2021-09-30 23.50 23.50 23.25 23.40 0.0M
2021-09-29 23.44 23.50 23.36 23.40 0.0M
2021-09-28 23.25 23.86 23.05 23.46 0.0M
2021-09-27 23.31 23.69 23.31 23.50 0.0M
2021-09-24 22.93 23.09 22.90 23.02 0.0M
2021-09-23 23.27 23.27 22.90 22.98 0.0M
2021-09-22 22.84 22.93 22.72 22.90 0.0M
2021-09-21 22.91 23.00 22.75 22.75 0.0M
2021-09-20 23.14 23.14 22.77 22.94 0.0M
2021-09-17 22.48 23.50 22.30 23.28 0.0M
2021-09-16 22.65 22.77 22.37 22.58 0.0M
2021-09-15 22.19 22.57 22.19 22.49 0.0M
2021-09-14 22.72 22.72 22.31 22.36 0.0M
2021-09-13 22.85 22.85 22.29 22.71 0.0M
2021-09-10 23.25 23.27 22.53 22.55 0.0M
2021-09-09 22.84 22.90 22.70 22.77 0.0M
2021-09-08 23.36 23.36 22.80 22.94 0.0M
2021-09-07 23.37 23.37 23.00 23.18 0.0M
2021-09-03 23.18 23.48 22.85 23.48 0.0M
2021-09-02 23.03 23.27 22.86 23.17 0.0M
2021-09-01 23.06 23.06 22.67 22.80 0.0M
2021-08-31 23.03 23.46 22.50 22.85 0.0M
2021-08-30 23.50 23.50 22.78 22.82 0.0M
2021-08-27 23.19 23.48 23.14 23.29 0.0M
2021-08-26 23.19 23.19 22.89 23.08 0.0M
2021-08-25 22.84 23.41 22.84 23.02 0.0M
2021-08-24 23.24 23.30 22.95 22.95 0.0M
2021-08-23 23.61 23.61 22.97 23.29 0.0M
2021-08-20 23.46 23.88 22.90 23.40 0.0M
2021-08-19 23.63 23.63 22.75 23.01 0.0M
2021-08-18 23.23 23.73 23.07 23.73 0.0M
2021-08-17 23.23 23.72 23.15 23.47 0.0M
2021-08-16 23.71 23.97 23.46 23.80 0.0M
2021-08-13 23.39 23.78 23.29 23.36 0.0M
2021-08-12 23.66 24.31 23.49 23.77 0.0M
2021-08-11 23.18 25.50 22.54 23.85 0.1M
2021-08-10 23.00 23.55 22.97 23.38 0.0M
2021-08-09 22.83 23.00 22.75 22.84 0.0M
2021-08-06 22.49 22.85 22.37 22.84 0.0M
2021-08-05 22.35 22.60 22.34 22.42 0.0M
2021-08-04 22.52 22.58 22.12 22.26 0.0M
2021-08-03 22.54 22.72 22.27 22.62 0.0M
2021-08-02 22.22 22.79 22.22 22.64 0.0M
2021-07-30 22.53 22.70 22.21 22.21 0.0M
2021-07-29 22.50 22.69 22.41 22.59 0.0M
2021-07-28 22.45 22.59 22.36 22.55 0.0M
2021-07-27 22.54 22.56 22.37 22.44 0.0M
2021-07-26 22.70 22.88 22.31 22.53 0.0M
2021-07-23 23.00 23.07 22.71 22.88 0.0M
2021-07-22 23.34 23.34 22.53 23.09 0.0M
2021-07-21 23.52 23.89 23.33 23.33 0.0M
2021-07-20 22.42 23.97 22.42 23.65 0.0M
2021-07-19 22.85 22.92 22.50 22.50 0.0M
2021-07-16 23.30 23.30 23.00 23.00 0.0M
2021-07-15 22.52 23.60 22.37 23.30 0.0M
2021-07-14 22.19 22.61 22.19 22.51 0.0M
2021-07-13 22.28 22.28 21.96 22.00 0.0M
2021-07-12 22.07 22.52 21.90 22.24 0.0M
2021-07-09 21.47 22.20 21.46 22.20 0.0M
2021-07-08 21.61 21.66 21.32 21.32 0.0M
2021-07-07 21.89 21.89 21.70 21.70 0.0M
2021-07-06 22.05 22.18 21.86 21.87 0.0M
2021-07-02 22.13 22.24 22.00 22.04 0.0M
2021-07-01 22.18 22.20 22.05 22.13 0.0M
2021-06-30 22.10 22.13 21.95 22.05 0.0M
2021-06-29 22.42 22.49 22.04 22.15 0.0M
2021-06-28 22.17 22.96 22.02 22.34 0.1M
2021-06-25 22.45 22.66 22.06 22.16 1.1M
2021-06-24 22.20 22.59 21.91 22.35 0.1M
2021-06-23 22.12 22.30 21.89 21.96 0.0M
2021-06-22 22.15 22.65 21.99 21.99 0.0M
2021-06-21 22.11 22.48 22.03 22.15 0.0M
2021-06-18 22.04 22.35 21.95 22.11 0.1M
2021-06-17 22.84 23.67 22.31 22.35 0.0M
2021-06-16 22.46 22.89 22.46 22.75 0.0M
2021-06-15 22.62 22.96 22.45 22.82 0.0M
2021-06-14 22.71 22.89 22.40 22.44 0.0M
2021-06-11 23.10 23.10 22.56 22.59 0.0M
2021-06-10 22.92 22.94 22.57 22.68 0.0M
2021-06-09 22.92 22.94 22.65 22.86 0.0M
2021-06-08 23.04 23.44 22.95 22.95 0.0M
2021-06-07 23.68 24.03 22.92 23.16 0.0M
2021-06-04 24.10 24.23 23.57 23.78 0.0M
2021-06-03 24.08 24.43 24.02 24.15 0.0M
2021-06-02 24.48 24.67 23.97 24.38 0.0M
2021-06-01 24.32 24.62 23.91 24.31 0.0M
2021-05-28 24.23 24.49 23.78 24.24 0.0M
2021-05-27 24.06 24.48 24.06 24.25 0.0M
2021-05-26 23.61 24.03 23.47 24.03 0.0M
2021-05-25 23.76 23.81 23.50 23.60 0.0M
2021-05-24 24.27 24.55 23.35 23.85 0.0M
2021-05-21 23.84 24.83 23.84 24.36 0.0M
2021-05-20 23.59 23.76 23.02 23.67 0.0M
2021-05-19 23.73 24.02 22.85 23.70 0.0M
2021-05-18 23.49 24.32 23.44 24.15 0.0M
2021-05-17 23.74 24.10 23.60 24.01 0.0M
2021-05-14 22.40 23.97 22.40 23.72 0.0M
2021-05-13 22.51 23.42 22.00 22.19 0.0M
2021-05-12 22.33 23.06 22.33 22.36 0.0M
2021-05-11 23.15 23.49 22.19 22.32 0.0M
2021-05-10 22.60 23.87 22.22 23.55 0.0M
2021-05-07 22.78 23.17 22.44 22.65 0.0M
2021-05-06 23.09 23.09 22.75 23.02 0.0M
2021-05-05 22.85 23.21 22.77 23.03 0.0M
2021-05-04 22.95 23.09 22.65 22.90 0.0M
2021-05-03 22.05 23.33 21.85 23.08 0.0M
2021-04-30 21.75 22.18 21.69 22.05 0.0M
2021-04-29 21.75 22.00 21.50 21.77 0.0M
2021-04-28 21.58 21.75 21.51 21.65 0.0M
2021-04-27 21.44 21.77 21.40 21.60 0.0M
2021-04-26 21.60 21.82 21.27 21.32 0.0M
2021-04-23 21.46 21.84 21.31 21.43 0.0M
2021-04-22 21.27 21.68 21.12 21.40 0.0M
2021-04-21 21.27 21.53 21.01 21.25 0.0M
2021-04-20 21.90 22.32 21.17 21.29 0.0M
2021-04-19 22.00 22.62 21.62 21.97 0.0M
2021-04-16 21.08 22.59 20.77 21.91 0.0M
2021-04-15 20.98 21.06 20.32 20.64 0.0M
2021-04-14 20.45 20.77 20.32 20.71 0.0M
2021-04-13 21.08 21.50 20.40 20.57 0.0M
2021-04-12 21.00 21.33 20.75 21.01 0.0M
2021-04-09 20.98 21.33 20.60 21.05 0.0M
2021-04-08 20.88 21.08 20.55 21.08 0.0M
2021-04-07 20.83 21.05 20.39 20.74 0.1M
2021-04-06 21.25 21.25 20.76 20.97 0.0M
2021-04-05 22.01 22.18 20.99 21.15 0.0M
2021-04-01 21.99 22.25 21.50 21.60 0.0M
2021-03-31 22.09 22.38 22.00 22.00 0.1M
2021-03-30 21.61 22.27 21.31 22.09 0.1M
2021-03-29 21.84 22.36 21.33 21.34 0.0M
2021-03-26 22.48 22.64 21.48 21.88 0.0M
2021-03-25 20.62 23.37 20.28 22.18 0.0M
2021-03-24 20.94 21.43 20.53 20.56 0.0M
2021-03-23 21.32 21.32 20.39 20.74 0.0M
2021-03-22 21.32 21.51 20.93 21.34 0.0M
2021-03-19 22.08 22.42 21.50 21.60 0.1M
2021-03-18 21.71 22.69 21.71 21.97 0.0M
2021-03-17 21.88 21.88 21.06 21.70 0.0M
2021-03-16 23.00 23.00 21.66 21.77 0.0M
2021-03-15 22.68 23.06 22.37 23.02 0.0M
2021-03-12 22.05 22.98 22.05 22.80 0.0M
2021-03-11 22.05 22.06 21.73 22.00 0.1M
2021-03-10 22.17 22.44 21.74 21.96 0.1M
2021-03-09 22.40 22.48 22.04 22.16 0.0M
2021-03-08 21.49 22.89 21.40 22.28 0.1M
2021-03-05 21.52 21.80 20.61 21.39 0.0M
2021-03-04 20.78 21.81 20.75 21.41 0.0M
2021-03-03 20.33 20.99 20.20 20.63 0.0M
2021-03-02 19.95 20.21 19.77 20.00 0.0M
2021-03-01 20.10 20.39 19.92 20.00 0.0M
2021-02-26 19.95 19.95 19.51 19.85 0.0M
2021-02-25 20.29 20.45 19.95 19.95 0.0M
2021-02-24 19.53 20.51 19.53 20.14 0.0M
2021-02-23 19.62 19.90 19.00 19.34 0.0M
2021-02-22 19.13 19.79 19.13 19.50 0.0M
2021-02-19 18.83 19.16 18.83 19.16 0.0M
2021-02-18 19.04 19.13 18.82 18.89 0.0M
2021-02-17 19.19 19.34 19.06 19.10 0.0M
2021-02-16 19.41 19.44 19.19 19.30 0.0M
2021-02-12 18.97 19.57 18.97 19.01 0.0M
2021-02-11 19.76 19.76 18.75 18.99 0.0M
2021-02-10 20.19 20.21 19.50 19.50 0.0M
2021-02-09 20.19 20.24 19.82 20.20 0.0M
2021-02-08 19.75 20.48 19.69 20.29 0.0M
2021-02-05 19.64 19.75 19.40 19.69 0.0M
2021-02-04 19.21 19.63 18.87 19.45 0.0M
2021-02-03 19.18 19.32 18.64 19.32 0.0M
2021-02-02 18.87 19.34 18.60 19.19 0.0M
2021-02-01 18.88 19.15 18.32 18.54 0.0M
2021-01-29 19.11 19.28 18.21 18.80 0.0M
2021-01-28 19.36 19.50 18.80 19.11 0.0M
2021-01-27 18.89 19.50 17.71 19.36 0.0M
2021-01-26 19.50 19.50 18.76 19.40 0.0M
2021-01-25 19.55 19.56 18.35 19.36 0.0M
2021-01-22 17.75 19.38 17.20 19.38 0.0M
2021-01-21 18.35 18.69 17.75 18.07 0.0M
2021-01-20 19.52 20.54 18.28 18.41 0.0M
2021-01-19 20.00 20.53 19.21 19.59 0.0M
2021-01-15 19.95 20.08 19.50 19.72 0.0M
2021-01-14 19.95 20.76 18.54 20.25 0.0M
2021-01-13 20.00 20.49 19.73 19.95 0.0M
2021-01-12 19.87 20.37 19.76 20.07 0.0M
2021-01-11 19.45 20.12 19.45 19.96 0.0M
2021-01-08 19.37 19.91 19.11 19.64 0.0M
2021-01-07 18.99 19.89 18.79 19.37 0.0M
2021-01-06 17.88 19.59 17.88 18.78 0.0M
2021-01-05 17.67 17.92 17.59 17.71 0.0M
2021-01-04 17.62 17.88 17.40 17.53 0.0M