Unum Group (UNMA)

UNMA
🏛️ Vereinigte Staaten →
24.07
Letzte Aktualisierung: 2025-09-30
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 26.07 26.20 26.05 26.14 0.2M
2021-12-30 26.02 26.19 26.02 26.05 0.1M
2021-12-29 26.10 26.13 26.02 26.04 0.1M
2021-12-28 26.29 26.29 25.99 26.08 0.1M
2021-12-27 26.23 26.37 26.22 26.30 0.0M
2021-12-23 26.24 26.25 26.17 26.23 0.0M
2021-12-22 26.17 26.27 26.16 26.19 0.0M
2021-12-21 26.07 26.23 26.07 26.12 0.0M
2021-12-20 26.03 26.12 25.98 26.01 0.0M
2021-12-17 26.22 26.25 26.06 26.08 0.0M
2021-12-16 26.07 26.24 26.06 26.19 0.0M
2021-12-15 25.99 26.08 25.90 26.06 0.0M
2021-12-14 25.98 25.98 25.86 25.90 0.0M
2021-12-13 25.98 26.00 25.90 25.99 0.0M
2021-12-10 26.13 26.14 25.97 25.97 0.0M
2021-12-09 26.20 26.29 26.07 26.11 0.0M
2021-12-08 26.28 26.34 26.18 26.25 0.0M
2021-12-07 26.42 26.68 26.24 26.24 0.0M
2021-12-06 26.26 26.46 26.23 26.34 0.0M
2021-12-03 26.39 26.50 26.15 26.20 0.0M
2021-12-02 26.31 26.48 26.21 26.38 0.0M
2021-12-01 26.28 26.91 26.28 26.43 0.0M
2021-11-30 26.53 26.55 26.19 26.21 0.1M
2021-11-29 26.61 26.82 26.61 26.73 0.0M
2021-11-26 26.51 26.82 26.51 26.55 0.0M
2021-11-24 26.64 26.86 26.56 26.67 0.0M
2021-11-23 26.49 26.66 26.31 26.66 0.0M
2021-11-22 26.76 26.78 26.45 26.45 0.0M
2021-11-19 26.74 26.75 26.66 26.71 0.0M
2021-11-18 26.70 26.71 26.64 26.70 0.0M
2021-11-17 26.60 26.69 26.60 26.65 0.0M
2021-11-16 26.67 26.76 26.62 26.63 0.0M
2021-11-15 26.74 26.74 26.55 26.61 0.0M
2021-11-12 26.72 26.80 26.71 26.74 0.0M
2021-11-11 26.80 26.85 26.68 26.68 0.0M
2021-11-10 26.91 26.99 26.72 26.77 0.0M
2021-11-09 27.11 27.13 26.92 26.96 0.0M
2021-11-08 27.68 27.68 27.04 27.04 0.1M
2021-11-05 27.64 27.68 27.48 27.65 0.0M
2021-11-04 27.45 27.67 27.45 27.67 0.0M
2021-11-03 27.40 27.45 27.29 27.45 0.0M
2021-11-02 27.39 27.44 27.31 27.36 0.0M
2021-11-01 27.30 27.44 27.03 27.40 0.0M
2021-10-29 27.34 27.34 27.18 27.30 0.0M
2021-10-27 27.37 27.37 27.25 27.29 0.0M
2021-10-26 27.50 27.55 27.25 27.31 0.0M
2021-10-25 27.31 27.51 27.31 27.51 0.0M
2021-10-22 27.34 27.35 27.25 27.25 0.0M
2021-10-21 27.25 27.34 27.25 27.34 0.0M
2021-10-20 26.96 27.27 26.96 27.25 0.0M
2021-10-19 27.01 27.21 26.95 27.01 0.0M
2021-10-18 27.16 27.16 27.02 27.09 0.0M
2021-10-15 27.10 27.13 27.05 27.12 0.0M
2021-10-14 27.00 27.26 26.94 27.20 0.0M
2021-10-13 26.88 27.14 26.82 26.84 0.0M
2021-10-12 26.69 26.94 26.69 26.78 0.0M
2021-10-11 26.74 26.74 26.63 26.70 0.0M
2021-10-08 26.70 26.78 26.60 26.78 0.0M
2021-10-07 26.71 26.84 26.62 26.73 0.0M
2021-10-06 26.52 26.68 26.52 26.67 0.0M
2021-10-05 26.66 26.67 26.50 26.64 0.0M
2021-10-04 26.90 26.90 26.57 26.58 0.0M
2021-10-01 26.91 27.04 26.86 26.94 0.0M
2021-09-30 26.95 27.04 26.71 27.04 0.0M
2021-09-29 26.80 26.97 26.78 26.95 0.0M
2021-09-28 26.82 26.82 26.51 26.74 0.0M
2021-09-27 27.09 27.09 26.81 26.94 0.0M
2021-09-24 27.24 27.24 27.04 27.04 0.0M
2021-09-23 27.20 27.31 27.10 27.27 0.0M
2021-09-22 27.11 27.30 27.03 27.20 0.0M
2021-09-21 27.17 27.17 27.00 27.03 0.0M
2021-09-20 27.14 27.26 27.00 27.05 0.0M
2021-09-17 27.28 27.29 27.17 27.17 0.0M
2021-09-16 27.25 27.29 27.10 27.27 0.0M
2021-09-15 27.14 27.33 27.03 27.14 0.0M
2021-09-14 27.14 27.17 27.01 27.09 0.0M
2021-09-13 27.16 27.16 27.08 27.09 0.0M
2021-09-10 27.06 27.25 27.06 27.11 0.0M
2021-09-09 27.04 27.14 27.04 27.10 0.0M
2021-09-08 26.92 27.04 26.92 27.04 0.0M
2021-09-07 27.00 27.05 26.95 26.99 0.0M
2021-09-03 27.01 27.07 26.87 27.06 0.0M
2021-09-02 27.09 27.09 26.99 27.03 0.0M
2021-09-01 26.98 27.07 26.97 27.04 0.0M
2021-08-31 26.87 27.00 26.81 26.90 0.1M
2021-08-30 27.20 27.33 27.19 27.26 0.0M
2021-08-27 26.98 27.20 26.98 27.20 0.0M
2021-08-26 27.08 27.08 27.00 27.00 0.0M
2021-08-25 27.05 27.09 26.96 27.01 0.0M
2021-08-24 27.01 27.10 27.00 27.01 0.0M
2021-08-23 27.18 27.23 27.01 27.04 0.0M
2021-08-20 27.19 27.26 27.10 27.12 0.0M
2021-08-19 27.08 27.19 27.01 27.10 0.0M
2021-08-18 27.14 27.14 26.98 27.01 0.0M
2021-08-17 27.27 27.27 27.12 27.14 0.0M
2021-08-16 27.36 27.37 27.27 27.27 0.0M
2021-08-13 27.26 27.39 27.26 27.36 0.0M
2021-08-12 27.04 27.44 27.04 27.16 0.0M
2021-08-11 27.12 27.28 27.11 27.16 0.0M
2021-08-10 27.51 27.59 27.09 27.12 0.0M
2021-08-09 27.58 27.58 27.42 27.51 0.0M
2021-08-06 27.57 27.58 27.42 27.58 0.0M
2021-08-05 27.40 27.60 27.38 27.60 0.0M
2021-08-04 27.29 27.41 27.29 27.37 0.0M
2021-08-03 27.30 27.40 27.29 27.35 0.0M
2021-08-02 27.28 27.34 27.09 27.30 0.0M
2021-07-30 26.98 27.33 26.96 27.31 0.0M
2021-07-29 26.91 27.02 26.91 26.99 0.0M
2021-07-28 26.94 26.97 26.80 26.88 0.0M
2021-07-27 26.94 27.03 26.81 26.85 0.0M
2021-07-26 27.07 27.07 26.94 26.97 0.0M
2021-07-23 27.05 27.07 27.04 27.06 0.0M
2021-07-22 27.04 27.10 27.00 27.05 0.0M
2021-07-21 26.93 27.05 26.77 27.02 0.0M
2021-07-20 26.66 26.95 26.66 26.87 0.0M
2021-07-19 26.73 26.77 26.64 26.66 0.0M
2021-07-16 26.99 26.99 26.84 26.86 0.0M
2021-07-15 27.04 27.10 26.85 26.93 0.0M
2021-07-14 27.06 27.08 26.86 26.99 0.0M
2021-07-13 27.11 27.19 26.85 26.96 0.0M
2021-07-12 27.24 27.30 27.07 27.18 0.0M
2021-07-09 27.30 27.30 27.11 27.24 0.0M
2021-07-08 27.25 27.30 27.17 27.29 0.0M
2021-07-07 27.09 27.35 27.05 27.23 0.0M
2021-07-06 27.06 27.10 27.04 27.10 0.0M
2021-07-02 27.00 27.09 27.00 27.04 0.0M
2021-07-01 27.02 27.09 26.90 26.92 0.0M
2021-06-30 27.08 27.10 26.92 26.92 0.0M
2021-06-29 27.09 27.09 26.93 27.08 0.0M
2021-06-28 27.07 27.09 26.96 27.09 0.0M
2021-06-25 27.06 27.06 26.94 27.03 0.0M
2021-06-24 27.02 27.07 26.97 26.97 0.0M
2021-06-23 26.95 27.05 26.95 27.02 0.0M
2021-06-22 26.86 27.01 26.86 26.96 0.0M
2021-06-21 26.83 26.95 26.82 26.90 0.0M
2021-06-18 26.98 26.98 26.78 26.84 0.0M
2021-06-17 26.85 26.94 26.82 26.92 0.0M
2021-06-16 26.82 26.93 26.76 26.85 0.0M
2021-06-15 26.83 26.84 26.72 26.75 0.0M
2021-06-14 26.68 26.77 26.67 26.77 0.0M
2021-06-11 26.71 26.77 26.62 26.70 0.0M
2021-06-10 26.79 26.80 26.62 26.69 0.0M
2021-06-09 26.79 26.88 26.70 26.76 0.0M
2021-06-08 26.98 26.98 26.76 26.79 0.0M
2021-06-07 26.98 27.10 26.89 26.92 0.0M
2021-06-04 27.09 27.09 26.86 26.98 0.0M
2021-06-03 27.07 27.10 26.96 26.99 0.0M
2021-06-02 27.19 27.30 26.97 27.07 0.0M
2021-06-01 27.00 27.18 26.99 27.18 0.0M
2021-05-28 26.83 27.04 26.82 27.04 0.0M
2021-05-27 27.05 27.11 26.95 27.06 0.0M
2021-05-26 27.01 27.04 26.86 27.02 0.0M
2021-05-25 26.94 26.98 26.94 26.95 0.0M
2021-05-24 27.14 27.20 26.92 26.96 0.0M
2021-05-21 27.12 27.13 26.94 27.12 0.0M
2021-05-20 27.11 27.13 26.91 27.04 0.0M
2021-05-19 26.97 27.10 26.78 27.00 0.0M
2021-05-18 26.92 27.07 26.78 27.00 0.0M
2021-05-17 26.83 26.93 26.78 26.92 0.0M
2021-05-14 26.72 26.86 26.71 26.76 0.0M
2021-05-13 26.44 26.75 26.44 26.60 0.0M
2021-05-12 26.68 26.68 26.33 26.40 0.0M
2021-05-11 26.63 26.78 26.56 26.61 0.0M
2021-05-10 26.91 26.91 26.68 26.68 0.0M
2021-05-07 26.76 26.92 26.76 26.89 0.0M
2021-05-06 26.77 26.82 26.63 26.80 0.0M
2021-05-05 26.75 26.91 26.75 26.80 0.0M
2021-05-04 26.63 26.83 26.63 26.78 0.0M
2021-05-03 26.67 26.79 26.57 26.76 0.0M
2021-04-30 26.73 26.83 26.51 26.61 0.0M
2021-04-29 26.85 26.89 26.71 26.81 0.0M
2021-04-28 27.00 27.00 26.80 26.87 0.0M
2021-04-27 26.96 26.97 26.91 26.97 0.0M
2021-04-26 26.95 26.96 26.95 26.96 0.0M
2021-04-23 26.84 26.97 26.82 26.94 0.0M
2021-04-22 26.98 26.98 26.77 26.90 0.0M
2021-04-21 26.91 26.99 26.90 26.96 0.0M
2021-04-20 27.00 27.00 26.76 26.81 0.0M
2021-04-19 26.97 27.00 26.91 27.00 0.0M
2021-04-16 27.00 27.00 26.82 26.95 0.0M
2021-04-15 26.94 27.00 26.92 27.00 0.0M
2021-04-14 26.91 27.00 26.90 26.94 0.0M
2021-04-13 27.00 27.00 26.84 26.95 0.0M
2021-04-12 26.89 27.00 26.89 27.00 0.0M
2021-04-09 27.14 27.14 26.84 26.99 0.0M
2021-04-08 27.13 27.14 27.06 27.14 0.0M
2021-04-07 27.02 27.14 27.02 27.05 0.0M
2021-04-06 26.90 27.14 26.87 27.13 0.0M
2021-04-05 26.84 26.90 26.60 26.90 0.0M
2021-04-01 26.68 26.87 26.68 26.87 0.0M
2021-03-31 26.50 26.68 26.50 26.68 0.0M
2021-03-30 26.41 26.55 26.36 26.40 0.0M
2021-03-29 26.59 26.63 26.43 26.55 0.0M
2021-03-26 26.53 26.63 26.51 26.53 0.0M
2021-03-25 26.54 26.54 26.42 26.50 0.0M
2021-03-24 26.36 26.52 26.31 26.50 0.0M
2021-03-23 26.33 26.41 26.30 26.30 0.0M
2021-03-22 26.42 26.50 26.33 26.33 0.0M
2021-03-19 26.33 26.64 26.23 26.41 0.0M
2021-03-18 26.61 26.61 26.23 26.23 0.0M
2021-03-17 26.57 26.66 26.46 26.63 0.0M
2021-03-16 26.54 26.66 26.48 26.50 0.0M
2021-03-15 26.42 26.53 26.33 26.50 0.0M
2021-03-12 26.66 26.66 26.20 26.32 0.0M
2021-03-11 26.50 26.67 26.41 26.67 0.0M
2021-03-10 26.41 26.46 26.35 26.45 0.0M
2021-03-09 26.36 26.38 26.27 26.36 0.0M
2021-03-08 26.23 26.30 26.19 26.29 0.0M
2021-03-05 26.28 26.28 26.16 26.24 0.0M
2021-03-04 26.29 26.43 26.12 26.20 0.0M
2021-03-03 26.38 26.41 26.19 26.39 0.0M
2021-03-02 26.42 26.45 26.34 26.38 0.0M
2021-03-01 26.35 26.60 26.21 26.35 0.0M
2021-02-26 26.40 26.41 26.11 26.35 0.0M
2021-02-25 26.59 26.64 26.16 26.49 0.0M
2021-02-24 26.63 26.69 26.45 26.52 0.0M
2021-02-23 26.59 26.77 26.53 26.59 0.0M
2021-02-22 26.78 26.85 26.53 26.54 0.0M
2021-02-19 26.69 26.87 26.67 26.82 0.0M
2021-02-18 26.64 26.64 26.28 26.61 0.0M
2021-02-17 26.68 26.87 26.52 26.56 0.0M
2021-02-16 26.65 26.66 26.52 26.52 0.0M
2021-02-12 26.79 26.84 26.50 26.60 0.0M
2021-02-11 27.02 27.02 26.73 26.74 0.0M
2021-02-10 27.19 27.19 26.82 26.88 0.0M
2021-02-09 27.06 27.15 26.98 27.13 0.0M
2021-02-08 26.91 27.19 26.91 26.97 0.0M
2021-02-05 27.10 27.17 26.75 26.75 0.0M
2021-02-04 27.02 27.15 26.77 27.15 0.0M
2021-02-03 27.08 27.08 26.92 26.93 0.0M
2021-02-02 26.90 27.10 26.90 27.01 0.0M
2021-02-01 26.89 26.95 26.69 26.90 0.0M
2021-01-29 26.61 26.90 26.33 26.80 0.1M
2021-01-28 26.63 26.92 26.53 26.70 0.0M
2021-01-27 27.07 27.07 26.70 26.70 0.0M
2021-01-26 26.99 27.18 26.95 27.04 0.0M
2021-01-25 27.05 27.15 26.85 26.90 0.0M
2021-01-22 27.05 27.24 26.94 27.16 0.0M
2021-01-21 27.06 27.29 27.00 27.05 0.0M
2021-01-20 26.87 27.12 26.87 27.06 0.0M
2021-01-19 26.79 26.84 26.72 26.80 0.0M
2021-01-15 26.45 26.72 26.41 26.71 0.0M
2021-01-14 26.75 26.75 26.28 26.30 0.0M
2021-01-13 26.17 26.69 26.17 26.59 0.0M
2021-01-12 26.16 26.38 25.98 26.08 0.0M
2021-01-11 26.60 26.60 26.24 26.24 0.0M
2021-01-08 26.58 26.69 26.50 26.60 0.0M
2021-01-07 27.14 27.14 26.50 26.58 0.0M
2021-01-06 27.61 27.64 27.00 27.03 0.0M
2021-01-05 27.29 27.73 27.26 27.68 0.0M
2021-01-04 27.64 27.64 27.15 27.29 0.0M