4,727$
0,15%
Echtzeit-Aktienkurs Unifi Inc.
Bid:
Ask:
Aktienkurse zur Unifi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,74 | 4,75 | 4,71 | 4,73 | 0,12% | - |
| 08.05.2025 | 4,61 | 4,77 | 4,59 | 4,72 | 2,16% | 33.945,00 |
| 07.05.2025 | 4,75 | 4,78 | 4,59 | 4,62 | -2,33% | 30.117,00 |
| 06.05.2025 | 4,70 | 4,83 | 4,70 | 4,73 | 1,07% | 36.095,00 |
| 05.05.2025 | 5,13 | 5,13 | 4,40 | 4,68 | -8,95% | 401.801,00 |
| 02.05.2025 | 5,12 | 5,19 | 4,93 | 5,14 | 1,98% | 97.225,00 |
| 01.05.2025 | 4,76 | 5,54 | 4,74 | 5,04 | -0,98% | 147.698,00 |
| 30.04.2025 | 5,17 | 5,19 | 5,05 | 5,09 | -1,74% | 41.344,00 |
| 29.04.2025 | 5,33 | 5,40 | 5,11 | 5,18 | -3,18% | 46.466,00 |
| 28.04.2025 | 5,43 | 5,57 | 5,30 | 5,35 | -1,65% | 24.595,00 |
| 25.04.2025 | 5,33 | 5,45 | 5,18 | 5,44 | 0,37% | 49.211,00 |
| 24.04.2025 | 5,26 | 5,54 | 5,26 | 5,42 | 2,07% | 60.956,00 |
| 23.04.2025 | 5,20 | 5,53 | 5,19 | 5,31 | 2,71% | 62.275,00 |
| 22.04.2025 | 5,25 | 5,34 | 5,03 | 5,17 | -1,52% | 77.382,00 |
| 21.04.2025 | 5,22 | 5,38 | 5,12 | 5,25 | -0,94% | 61.292,00 |
| 17.04.2025 | 5,37 | 5,68 | 5,07 | 5,30 | 14,72% | 221.031,00 |
| 16.04.2025 | 4,63 | 4,86 | 4,57 | 4,62 | -1,07% | 51.022,00 |
| 15.04.2025 | 4,80 | 4,92 | 4,60 | 4,67 | -3,11% | 67.967,00 |
| 14.04.2025 | 4,67 | 4,82 | 4,60 | 4,82 | 3,88% | 93.753,00 |
| 11.04.2025 | 4,69 | 4,80 | 4,58 | 4,64 | -1,07% | 112.121,00 |
| 10.04.2025 | 4,64 | 4,69 | 4,44 | 4,69 | 3,53% | 87.444,00 |
| 09.04.2025 | 4,25 | 4,59 | 4,25 | 4,53 | 4,86% | 71.147,00 |
| 08.04.2025 | 4,56 | 4,65 | 4,25 | 4,32 | -3,14% | 84.761,00 |
| 07.04.2025 | 4,47 | 4,60 | 4,46 | 4,46 | -5,31% | 65.776,00 |
| 04.04.2025 | 4,56 | 4,74 | 4,49 | 4,71 | 0,86% | 34.453,00 |
| 03.04.2025 | 4,67 | 4,70 | 4,59 | 4,67 | -3,91% | 56.297,00 |
| 02.04.2025 | 4,75 | 4,97 | 4,70 | 4,86 | 3,40% | 38.212,00 |
| 01.04.2025 | 4,81 | 4,84 | 4,60 | 4,70 | -2,29% | 38.631,00 |
| 31.03.2025 | 4,68 | 4,87 | 4,67 | 4,81 | 2,56% | 30.339,00 |
| 28.03.2025 | 4,84 | 5,04 | 4,67 | 4,69 | -4,29% | 53.480,00 |
| 27.03.2025 | 4,78 | 4,91 | 4,78 | 4,90 | 2,08% | 24.201,00 |
| 26.03.2025 | 4,80 | 4,96 | 4,70 | 4,80 | 1,05% | 55.990,00 |
| 25.03.2025 | 4,95 | 4,99 | 4,75 | 4,75 | -4,23% | 66.346,00 |
| 24.03.2025 | 5,05 | 5,10 | 4,86 | 4,96 | -0,60% | 63.368,00 |
| 21.03.2025 | 4,94 | 5,07 | 4,93 | 4,99 | -0,99% | 57.983,00 |
| 20.03.2025 | 5,00 | 5,07 | 4,83 | 5,04 | 1,20% | 44.172,00 |
| 19.03.2025 | 5,16 | 5,16 | 4,88 | 4,98 | -3,86% | 72.696,00 |
| 18.03.2025 | 5,06 | 5,19 | 4,90 | 5,18 | 4,44% | 64.891,00 |
| 17.03.2025 | 5,15 | 5,23 | 4,93 | 4,96 | -3,69% | 50.250,00 |
| 14.03.2025 | 5,12 | 5,16 | 4,95 | 5,15 | 1,18% | 31.951,00 |
| 13.03.2025 | 5,11 | 5,14 | 4,89 | 5,09 | -2,30% | 120.525,00 |
| 12.03.2025 | 5,15 | 5,32 | 5,06 | 5,21 | -0,95% | 38.544,00 |
| 11.03.2025 | 5,25 | 5,31 | 5,02 | 5,26 | -0,19% | 50.585,00 |
| 10.03.2025 | 5,41 | 5,49 | 5,25 | 5,27 | -3,66% | 62.977,00 |
| 07.03.2025 | 5,27 | 5,47 | 5,25 | 5,47 | 3,21% | 45.866,00 |
| 06.03.2025 | 5,45 | 5,54 | 5,26 | 5,30 | -3,81% | 28.955,00 |
| 05.03.2025 | 5,31 | 5,56 | 5,27 | 5,51 | 2,80% | 35.584,00 |
| 04.03.2025 | 5,38 | 5,49 | 5,25 | 5,36 | -0,92% | 68.268,00 |
| 03.03.2025 | 5,58 | 5,70 | 5,34 | 5,41 | -4,59% | 60.195,00 |
| 28.02.2025 | 5,64 | 5,68 | 5,51 | 5,67 | -0,35% | 31.266,00 |
| 27.02.2025 | 5,71 | 5,77 | 5,54 | 5,69 | 0,00% | 123.636,00 |
| 26.02.2025 | 5,59 | 5,70 | 5,55 | 5,69 | 2,52% | 54.442,00 |
| 25.02.2025 | 5,43 | 5,59 | 5,42 | 5,55 | 2,40% | 41.465,00 |
| 24.02.2025 | 5,58 | 5,68 | 5,39 | 5,42 | -2,87% | 79.659,00 |
| 21.02.2025 | 5,82 | 5,82 | 5,55 | 5,58 | -2,45% | 61.135,00 |
| 20.02.2025 | 5,94 | 5,97 | 5,67 | 5,72 | -3,87% | 29.041,00 |
| 19.02.2025 | 5,76 | 5,99 | 5,75 | 5,95 | 2,06% | 52.487,00 |
| 18.02.2025 | 5,89 | 5,93 | 5,65 | 5,83 | 0,22% | 71.221,00 |
| 17.02.2025 | 5,82 | 5,82 | 5,82 | 5,82 | -0,05% | - |
| 14.02.2025 | 5,72 | 6,03 | 5,61 | 5,82 | 3,01% | 92.912,00 |
| 13.02.2025 | 5,18 | 5,78 | 5,13 | 5,65 | 11,22% | 164.523,00 |
| 12.02.2025 | 5,17 | 5,18 | 5,05 | 5,08 | -1,55% | 102.261,00 |
| 11.02.2025 | 5,57 | 5,63 | 5,16 | 5,16 | -7,19% | 132.675,00 |
| 10.02.2025 | 5,55 | 5,63 | 5,48 | 5,56 | -0,54% | 102.262,00 |
| 07.02.2025 | 5,54 | 5,68 | 5,51 | 5,59 | -0,36% | 103.184,00 |
| 06.02.2025 | 5,46 | 5,67 | 5,25 | 5,61 | -10,10% | 280.324,00 |
| 05.02.2025 | 6,27 | 6,27 | 6,18 | 6,24 | 0,65% | 22.158,00 |
| 04.02.2025 | 6,20 | 6,30 | 6,15 | 6,20 | -0,80% | 33.302,00 |
| 03.02.2025 | 6,20 | 6,36 | 6,20 | 6,25 | -1,26% | 55.432,00 |
| 31.01.2025 | 6,22 | 6,33 | 6,12 | 6,33 | 2,76% | 55.435,00 |
| 30.01.2025 | 6,28 | 6,36 | 6,13 | 6,16 | -2,07% | 32.211,00 |
| 29.01.2025 | 6,10 | 6,32 | 6,03 | 6,29 | 4,66% | 52.317,00 |
| 28.01.2025 | 6,06 | 6,16 | 5,99 | 6,01 | -0,33% | 54.470,00 |
| 27.01.2025 | 6,17 | 6,20 | 5,96 | 6,03 | -2,43% | 63.795,00 |
| 24.01.2025 | 6,07 | 6,26 | 5,92 | 6,18 | 0,65% | 50.196,00 |
| 23.01.2025 | 5,86 | 6,14 | 5,84 | 6,14 | 2,16% | 92.561,00 |
| 22.01.2025 | 6,22 | 6,27 | 5,99 | 6,01 | -2,91% | 84.131,00 |
| 21.01.2025 | 6,35 | 6,36 | 6,13 | 6,19 | -1,12% | 37.314,00 |
| 17.01.2025 | 6,14 | 6,49 | 6,14 | 6,26 | 1,46% | 73.155,00 |
| 16.01.2025 | 5,70 | 6,25 | 5,70 | 6,17 | 4,75% | 63.936,00 |
| 15.01.2025 | 5,74 | 5,93 | 5,64 | 5,89 | 3,88% | 37.068,00 |
| 14.01.2025 | 5,73 | 5,80 | 5,56 | 5,67 | 0,18% | 32.534,00 |
| 13.01.2025 | 5,67 | 5,74 | 5,62 | 5,66 | -1,05% | 27.008,00 |
| 10.01.2025 | 5,90 | 5,90 | 5,72 | 5,72 | -4,19% | 46.832,00 |
| 08.01.2025 | 5,94 | 6,05 | 5,91 | 5,97 | -1,16% | 36.149,00 |
| 07.01.2025 | 6,06 | 6,19 | 5,92 | 6,04 | -1,47% | 44.177,00 |
| 06.01.2025 | 6,13 | 6,18 | 6,03 | 6,13 | 0,66% | 56.183,00 |
| 03.01.2025 | 6,09 | 6,12 | 6,00 | 6,09 | 1,00% | 18.399,00 |
| 02.01.2025 | 6,25 | 6,33 | 5,94 | 6,03 | -3,52% | 73.537,00 |
| 31.12.2024 | 5,76 | 6,31 | 5,73 | 6,25 | 9,27% | 137.069,00 |
| 30.12.2024 | 5,62 | 5,79 | 5,54 | 5,72 | 0,18% | 58.735,00 |
| 27.12.2024 | 5,74 | 5,87 | 5,60 | 5,71 | -0,70% | 99.605,00 |
| 26.12.2024 | 5,58 | 5,79 | 5,52 | 5,75 | 2,68% | 86.868,00 |
| 24.12.2024 | 5,55 | 5,62 | 5,52 | 5,60 | 0,72% | 19.468,00 |
| 23.12.2024 | 5,52 | 5,64 | 5,50 | 5,56 | 0,72% | 69.713,00 |
| 20.12.2024 | 5,56 | 5,62 | 5,51 | 5,52 | 0,00% | 122.796,00 |
| 19.12.2024 | 5,58 | 5,58 | 5,48 | 5,52 | 0,18% | 64.817,00 |
| 18.12.2024 | 5,60 | 5,64 | 5,49 | 5,51 | -1,43% | 67.304,00 |
| 17.12.2024 | 5,56 | 5,65 | 5,47 | 5,59 | 1,27% | 66.995,00 |
| 16.12.2024 | 5,50 | 5,58 | 5,45 | 5,52 | -0,18% | 52.508,00 |