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
2023-12-29 29.78 29.88 29.45 29.59 0.0M
2023-12-28 29.18 29.75 29.00 29.68 0.0M
2023-12-27 28.88 29.21 28.77 29.20 0.0M
2023-12-26 28.43 29.28 28.25 29.28 0.0M
2023-12-22 28.70 29.15 28.29 28.68 0.0M
2023-12-21 27.74 28.80 27.74 28.69 0.0M
2023-12-20 28.19 28.93 27.71 28.02 0.0M
2023-12-19 27.72 28.49 27.70 27.92 0.0M
2023-12-18 27.63 27.88 27.08 27.84 0.0M
2023-12-15 27.64 27.80 26.74 27.67 0.1M
2023-12-14 27.70 28.28 27.25 27.54 0.0M
2023-12-13 26.51 27.90 26.51 27.34 0.0M
2023-12-12 26.72 26.88 25.69 26.66 0.0M
2023-12-11 27.89 27.89 26.68 26.68 0.0M
2023-12-08 27.53 28.01 27.52 27.72 0.0M
2023-12-07 27.40 27.59 27.00 27.56 0.0M
2023-12-06 27.99 28.04 27.23 27.40 0.0M
2023-12-05 28.19 28.40 28.00 28.11 0.0M
2023-12-04 27.87 28.35 27.57 28.15 0.0M
2023-12-01 27.84 28.18 27.62 28.02 0.0M
2023-11-30 27.75 27.94 27.41 27.43 0.0M
2023-11-29 27.37 27.75 27.37 27.74 0.0M
2023-11-28 26.91 27.34 26.31 26.77 0.0M
2023-11-27 26.70 27.00 26.41 27.00 0.0M
2023-11-24 26.57 26.88 26.57 26.63 0.0M
2023-11-22 26.26 26.53 26.26 26.52 0.0M
2023-11-21 26.51 26.51 25.97 25.97 0.0M
2023-11-20 26.88 26.88 26.41 26.49 0.0M
2023-11-17 26.86 26.86 25.88 26.79 0.0M
2023-11-16 26.43 26.44 25.97 26.44 0.0M
2023-11-15 27.32 27.32 26.68 26.68 0.0M
2023-11-14 25.93 27.17 25.93 26.91 0.0M
2023-11-13 25.17 25.42 25.01 25.30 0.0M
2023-11-10 25.25 25.39 24.85 25.17 0.0M
2023-11-09 24.74 24.95 24.74 24.85 0.0M
2023-11-08 24.91 25.05 24.64 25.05 0.0M
2023-11-07 25.42 25.59 24.42 25.20 0.0M
2023-11-06 25.16 25.54 25.16 25.42 0.0M
2023-11-03 25.21 25.53 24.39 25.39 0.0M
2023-11-02 24.34 24.73 24.12 24.73 0.0M
2023-11-01 23.92 23.92 23.72 23.85 0.0M
2023-10-31 24.50 24.50 23.70 24.06 0.0M
2023-10-30 23.13 24.53 23.13 23.97 0.0M
2023-10-27 23.38 23.45 22.77 23.00 0.0M
2023-10-26 22.75 23.52 22.75 23.52 0.0M
2023-10-25 22.66 23.10 22.50 22.80 0.0M
2023-10-24 23.03 23.06 22.62 22.67 0.0M
2023-10-23 22.66 23.15 22.63 22.91 0.0M
2023-10-20 23.09 23.09 22.70 22.78 0.0M
2023-10-19 23.15 23.33 23.03 23.03 0.0M
2023-10-18 23.44 23.52 23.14 23.23 0.0M
2023-10-17 23.38 23.87 23.35 23.50 0.0M
2023-10-16 23.80 23.80 23.30 23.30 0.0M
2023-10-13 23.88 23.88 23.55 23.74 0.0M
2023-10-12 23.46 23.74 23.20 23.55 0.0M
2023-10-11 23.58 23.75 23.25 23.64 0.0M
2023-10-10 23.75 24.04 23.52 23.52 0.0M
2023-10-09 23.55 23.88 23.49 23.65 0.0M
2023-10-06 23.53 23.85 23.50 23.85 0.0M
2023-10-05 23.52 23.91 23.50 23.77 0.0M
2023-10-04 23.18 23.60 23.18 23.52 0.0M
2023-10-03 23.27 23.35 23.12 23.12 0.0M
2023-10-02 23.34 23.62 23.34 23.43 0.0M
2023-09-29 23.91 23.91 23.39 23.43 0.0M
2023-09-28 23.89 23.94 23.81 23.82 0.0M
2023-09-27 23.40 23.85 23.40 23.72 0.0M
2023-09-26 23.71 24.30 23.58 23.61 0.0M
2023-09-25 23.40 24.19 23.40 23.81 0.0M
2023-09-22 23.90 23.90 23.36 23.38 0.0M
2023-09-21 23.54 23.94 23.54 23.94 0.0M
2023-09-20 24.07 24.07 23.59 23.59 0.0M
2023-09-19 23.65 23.85 23.56 23.57 0.0M
2023-09-18 23.93 23.93 23.65 23.73 0.0M
2023-09-15 25.11 25.11 23.57 23.77 0.1M
2023-09-14 24.02 25.73 24.02 25.08 0.0M
2023-09-13 23.95 24.15 23.95 24.01 0.0M
2023-09-12 23.86 24.40 23.86 24.04 0.0M
2023-09-11 23.68 23.90 23.66 23.66 0.0M
2023-09-08 23.41 23.87 23.41 23.83 0.0M
2023-09-07 23.71 23.75 23.31 23.32 0.0M
2023-09-06 24.11 24.13 23.82 23.82 0.0M
2023-09-05 24.39 24.42 24.36 24.36 0.0M
2023-09-01 24.25 24.68 24.25 24.66 0.0M
2023-08-31 24.50 24.50 23.92 24.17 0.0M
2023-08-30 24.27 24.47 24.14 24.47 0.0M
2023-08-29 24.29 24.50 24.29 24.49 0.0M
2023-08-28 24.58 24.58 24.25 24.41 0.0M
2023-08-25 24.50 24.52 24.30 24.39 0.0M
2023-08-24 24.14 24.60 24.14 24.47 0.0M
2023-08-23 23.92 24.29 23.90 24.28 0.0M
2023-08-22 24.16 24.17 23.90 23.97 0.0M
2023-08-21 24.43 24.43 24.13 24.25 0.0M
2023-08-18 24.55 25.44 24.18 24.18 0.0M
2023-08-17 24.59 24.80 24.55 24.72 0.0M
2023-08-16 24.62 24.62 24.59 24.59 0.0M
2023-08-15 25.50 25.50 25.08 25.09 0.0M
2023-08-14 26.10 26.10 25.68 25.68 0.0M
2023-08-11 26.03 26.49 25.93 26.38 0.0M
2023-08-10 26.78 26.78 26.30 26.30 0.0M
2023-08-09 26.90 26.90 26.17 26.41 0.0M
2023-08-08 26.36 27.18 26.29 27.18 0.0M
2023-08-07 26.49 26.68 26.25 26.68 0.0M
2023-08-04 26.89 26.97 26.27 26.35 0.0M
2023-08-03 26.66 27.03 26.57 26.72 0.0M
2023-08-02 26.48 27.22 26.35 26.61 0.0M
2023-08-01 26.38 26.85 26.17 26.71 0.0M
2023-07-31 27.11 27.11 25.66 26.52 0.0M
2023-07-28 26.48 26.50 25.92 26.17 0.0M
2023-07-27 26.69 26.70 26.14 26.50 0.0M
2023-07-26 26.48 27.52 26.24 26.50 0.0M
2023-07-25 27.09 27.09 26.26 26.26 0.0M
2023-07-24 26.54 27.16 26.54 27.16 0.0M
2023-07-21 26.07 26.83 26.07 26.41 0.0M
2023-07-20 26.39 26.50 25.71 25.98 0.0M
2023-07-19 25.78 26.68 25.65 26.37 0.0M
2023-07-18 25.84 26.37 25.15 25.48 0.0M
2023-07-17 24.17 25.69 23.56 25.18 0.0M
2023-07-14 23.22 24.47 23.12 24.35 0.0M
2023-07-13 23.24 23.30 23.00 23.11 0.0M
2023-07-12 23.24 23.30 22.85 23.01 0.0M
2023-07-11 22.81 23.18 22.61 23.09 0.0M
2023-07-10 23.36 23.36 22.80 22.84 0.0M
2023-07-07 22.85 23.32 22.85 23.26 0.0M
2023-07-06 23.16 23.16 22.49 22.78 0.0M
2023-07-05 23.63 23.68 23.24 23.27 0.0M
2023-07-03 23.58 23.76 23.31 23.76 0.0M
2023-06-30 23.80 23.94 23.54 23.59 0.0M
2023-06-29 24.13 24.13 23.60 23.86 0.0M
2023-06-28 23.83 23.86 23.54 23.63 0.0M
2023-06-27 23.31 23.92 23.20 23.82 0.0M
2023-06-26 23.37 24.29 23.15 23.30 0.0M
2023-06-23 22.75 24.14 22.70 23.56 0.1M
2023-06-22 23.22 23.29 22.66 22.89 0.0M
2023-06-21 23.52 23.76 23.43 23.48 0.0M
2023-06-20 24.15 24.15 23.50 23.65 0.0M
2023-06-16 24.05 24.31 23.69 23.90 0.1M
2023-06-15 23.76 23.94 23.63 23.89 0.0M
2023-06-14 23.70 23.90 23.53 23.78 0.0M
2023-06-13 23.60 24.06 23.22 23.74 0.0M
2023-06-12 24.04 24.17 23.69 23.75 0.0M
2023-06-09 24.00 24.10 23.60 23.88 0.0M
2023-06-08 24.29 24.29 23.72 24.04 0.0M
2023-06-07 24.34 24.34 23.90 24.33 0.0M
2023-06-06 22.92 23.90 22.92 23.73 0.0M
2023-06-05 23.31 23.43 22.76 22.80 0.0M
2023-06-02 22.80 23.44 22.80 23.39 0.0M
2023-06-01 22.93 22.96 22.75 22.76 0.0M
2023-05-31 22.70 22.90 22.64 22.75 0.0M
2023-05-30 22.87 22.90 22.62 22.76 0.0M
2023-05-26 22.70 22.85 22.60 22.71 0.0M
2023-05-25 22.87 22.87 22.50 22.75 0.0M
2023-05-24 22.53 22.89 22.53 22.70 0.0M
2023-05-23 22.39 22.77 22.33 22.70 0.0M
2023-05-22 22.12 22.32 21.94 22.25 0.0M
2023-05-19 22.27 22.27 21.90 22.00 0.0M
2023-05-18 21.83 22.15 21.83 22.13 0.0M
2023-05-17 21.47 21.99 21.40 21.99 0.0M
2023-05-16 21.62 21.70 21.30 21.30 0.0M
2023-05-15 21.28 21.61 21.28 21.55 0.0M
2023-05-12 21.34 21.35 21.00 21.22 0.0M
2023-05-11 21.50 21.74 21.09 21.19 0.0M
2023-05-10 21.52 21.72 21.14 21.50 0.0M
2023-05-09 21.53 21.78 21.12 21.40 0.0M
2023-05-08 21.58 22.12 20.70 21.62 0.0M
2023-05-05 21.06 22.98 21.06 21.42 0.0M
2023-05-04 21.02 21.02 20.01 20.64 0.0M
2023-05-03 21.38 21.90 21.14 21.24 0.0M
2023-05-02 22.89 22.89 21.04 21.20 0.0M
2023-05-01 23.20 23.37 22.70 22.71 0.0M
2023-04-28 22.67 23.19 22.40 23.15 0.0M
2023-04-27 22.62 22.64 22.38 22.50 0.0M
2023-04-26 22.80 22.91 22.37 22.56 0.0M
2023-04-25 23.35 23.61 22.63 22.80 0.0M
2023-04-24 23.28 23.57 23.28 23.35 0.0M
2023-04-21 23.41 23.42 23.17 23.25 0.0M
2023-04-20 23.07 23.76 23.02 23.43 0.0M
2023-04-19 22.61 23.27 22.55 23.13 0.0M
2023-04-18 22.76 22.85 22.42 22.54 0.0M
2023-04-17 22.49 22.66 21.92 22.56 0.0M
2023-04-14 22.34 22.49 21.87 22.16 0.0M
2023-04-13 22.26 22.40 22.04 22.20 0.0M
2023-04-12 22.73 22.73 22.02 22.26 0.0M
2023-04-11 22.08 22.48 22.02 22.28 0.0M
2023-04-10 22.26 22.52 22.01 22.13 0.0M
2023-04-06 22.02 22.28 22.02 22.11 0.0M
2023-04-05 22.00 22.34 21.93 22.09 0.0M
2023-04-04 23.18 23.18 22.13 22.31 0.0M
2023-04-03 22.77 23.13 22.65 23.01 0.3M
2023-03-31 22.42 22.90 22.41 22.81 0.0M
2023-03-30 23.09 23.09 22.24 22.43 0.0M
2023-03-29 23.03 23.20 22.75 22.94 0.0M
2023-03-28 22.90 23.31 22.85 22.96 0.0M
2023-03-27 23.13 23.60 22.96 23.03 0.0M
2023-03-24 22.69 23.20 22.59 22.94 0.0M
2023-03-23 23.49 23.49 22.71 22.82 0.0M
2023-03-22 23.86 24.29 23.20 23.28 0.0M
2023-03-21 23.81 23.91 23.76 23.87 0.0M
2023-03-20 23.71 24.16 23.40 23.52 0.1M
2023-03-17 23.53 23.64 23.20 23.53 0.1M
2023-03-16 23.01 24.04 22.75 23.55 0.1M
2023-03-15 23.00 23.91 22.75 23.18 0.0M
2023-03-14 23.46 25.88 23.01 23.43 0.1M
2023-03-13 24.00 25.13 21.70 22.33 0.1M
2023-03-10 24.88 25.02 23.85 24.34 0.1M
2023-03-09 25.63 25.81 24.89 24.89 0.0M
2023-03-08 26.20 26.25 25.92 25.99 0.0M
2023-03-07 26.13 26.37 26.00 26.13 0.0M
2023-03-06 26.54 26.54 26.21 26.23 0.0M
2023-03-03 26.34 26.43 26.23 26.39 0.0M
2023-03-02 26.47 26.47 26.22 26.36 0.0M
2023-03-01 26.25 26.65 26.20 26.37 0.0M
2023-02-28 26.61 26.61 26.41 26.41 0.0M
2023-02-27 26.62 26.62 26.31 26.40 0.0M
2023-02-24 26.62 26.62 26.11 26.39 0.0M
2023-02-23 26.54 26.60 26.54 26.60 0.0M
2023-02-22 26.48 26.60 26.35 26.39 0.0M
2023-02-21 26.58 27.50 26.39 26.53 0.0M
2023-02-17 26.84 26.98 26.53 26.58 0.0M
2023-02-16 26.65 26.66 26.52 26.66 0.0M
2023-02-15 26.64 26.78 26.50 26.65 0.0M
2023-02-14 26.61 26.89 26.35 26.64 0.0M
2023-02-13 26.84 26.98 26.71 26.78 0.0M
2023-02-10 27.00 27.00 26.77 26.86 0.0M
2023-02-09 27.35 27.43 26.92 27.10 0.0M
2023-02-08 27.22 27.31 27.18 27.20 0.0M
2023-02-07 27.25 27.27 27.07 27.24 0.1M
2023-02-06 27.00 27.66 26.96 27.11 0.0M
2023-02-03 27.10 27.53 27.10 27.46 0.0M
2023-02-02 26.74 27.13 26.66 27.13 0.0M
2023-02-01 26.48 26.74 26.33 26.54 0.0M
2023-01-31 26.25 26.49 26.25 26.47 0.0M
2023-01-30 25.96 26.39 25.96 26.13 0.0M
2023-01-27 26.20 26.39 26.20 26.26 0.0M
2023-01-26 26.23 26.26 25.95 26.19 0.0M
2023-01-25 26.04 26.14 25.90 26.13 0.0M
2023-01-24 26.66 26.66 26.02 26.05 0.0M
2023-01-23 26.29 26.53 26.16 26.25 0.0M
2023-01-20 26.29 26.42 26.14 26.40 0.0M
2023-01-19 26.15 26.40 26.00 26.17 0.0M
2023-01-18 26.50 26.64 26.24 26.26 0.0M
2023-01-17 27.24 27.24 26.47 26.60 0.0M
2023-01-13 27.09 27.33 26.51 27.12 0.0M
2023-01-12 26.59 27.36 26.59 27.09 0.0M
2023-01-11 26.59 26.59 26.04 26.49 0.0M
2023-01-10 26.30 26.68 26.14 26.40 0.0M
2023-01-09 26.60 26.86 26.10 26.38 0.1M
2023-01-06 26.51 26.75 26.50 26.60 0.0M
2023-01-05 26.52 26.52 26.25 26.37 0.0M
2023-01-04 26.96 27.06 26.52 26.52 0.0M
2023-01-03 27.30 27.30 26.68 26.72 0.0M