Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 7,28 | 7,56 | 7,25 | 7,52 | 3,01% | 2.159.880,00 |
| 08.01.2026 | 7,36 | 7,52 | 7,18 | 7,30 | -1,48% | 2.528.384,00 |
| 07.01.2026 | 7,13 | 7,59 | 7,00 | 7,41 | 3,93% | 2.478.563,00 |
| 06.01.2026 | 7,13 | 7,20 | 6,96 | 7,13 | 0,00% | 1.841.933,00 |
| 05.01.2026 | 6,81 | 7,20 | 6,61 | 7,13 | 4,39% | 2.288.275,00 |
| 02.01.2026 | 7,02 | 7,08 | 6,83 | 6,83 | -2,57% | 2.295.678,00 |
| 31.12.2025 | 6,91 | 7,05 | 6,87 | 7,01 | 1,30% | 2.025.520,00 |
| 30.12.2025 | 7,01 | 7,06 | 6,92 | 6,92 | -1,28% | 1.563.050,00 |
| 29.12.2025 | 7,03 | 7,10 | 6,94 | 7,01 | -0,28% | 2.044.048,00 |
| 26.12.2025 | 7,17 | 7,17 | 6,83 | 7,03 | -1,95% | 1.485.378,00 |
| 24.12.2025 | 7,19 | 7,26 | 7,05 | 7,17 | 0,28% | 878.077,00 |
| 23.12.2025 | 7,17 | 7,21 | 7,10 | 7,15 | -0,97% | 2.395.076,00 |
| 22.12.2025 | 7,07 | 7,23 | 7,02 | 7,22 | 1,40% | 1.389.605,00 |
| 19.12.2025 | 7,19 | 7,24 | 7,11 | 7,12 | -1,11% | 8.870.699,00 |
| 18.12.2025 | 7,24 | 7,29 | 7,02 | 7,20 | 0,42% | 3.760.280,00 |
| 17.12.2025 | 7,34 | 7,42 | 7,05 | 7,17 | -2,71% | 2.917.279,00 |
| 16.12.2025 | 7,41 | 7,59 | 7,30 | 7,37 | -1,73% | 4.057.025,00 |
| 15.12.2025 | 7,47 | 7,59 | 7,32 | 7,50 | 0,67% | 4.085.300,00 |
| 12.12.2025 | 7,29 | 7,63 | 7,27 | 7,45 | 2,90% | 3.054.257,00 |
| 11.12.2025 | 6,78 | 7,29 | 6,78 | 7,24 | 7,26% | 4.772.502,00 |
| 10.12.2025 | 6,48 | 6,82 | 6,46 | 6,75 | 4,33% | 2.112.412,00 |
| 09.12.2025 | 6,49 | 6,60 | 6,37 | 6,47 | -0,46% | 1.464.173,00 |
| 08.12.2025 | 6,45 | 6,64 | 6,36 | 6,50 | 1,72% | 2.217.839,00 |
| 05.12.2025 | 6,57 | 6,61 | 6,36 | 6,39 | -2,74% | 1.611.784,00 |
| 04.12.2025 | 6,65 | 6,78 | 6,56 | 6,57 | -1,35% | 2.768.035,00 |
| 03.12.2025 | 6,62 | 6,81 | 6,59 | 6,66 | 0,60% | 1.694.893,00 |
| 02.12.2025 | 6,50 | 6,90 | 6,45 | 6,62 | 2,95% | 3.609.387,00 |
| 01.12.2025 | 6,27 | 6,47 | 6,19 | 6,43 | 0,94% | 1.539.776,00 |
| 28.11.2025 | 6,27 | 6,44 | 6,26 | 6,37 | 0,95% | 870.133,00 |
| 26.11.2025 | 6,29 | 6,49 | 6,27 | 6,31 | 0,80% | 2.922.817,00 |
| 25.11.2025 | 6,02 | 6,28 | 6,00 | 6,26 | 5,21% | 2.613.824,00 |
| 24.11.2025 | 6,03 | 6,15 | 5,82 | 5,95 | -0,42% | 2.162.032,00 |
| 21.11.2025 | 5,85 | 6,14 | 5,85 | 5,98 | 1,96% | 2.305.296,00 |
| 20.11.2025 | 6,07 | 6,21 | 5,85 | 5,86 | -1,68% | 2.067.827,00 |
| 19.11.2025 | 6,17 | 6,24 | 5,86 | 5,96 | -3,09% | 2.664.924,00 |
| 18.11.2025 | 6,27 | 6,31 | 6,11 | 6,15 | -2,23% | 2.136.022,00 |
| 17.11.2025 | 6,25 | 6,35 | 6,11 | 6,29 | 0,16% | 1.931.608,00 |
| 14.11.2025 | 5,90 | 6,32 | 5,87 | 6,28 | 4,06% | 2.479.441,00 |
| 13.11.2025 | 6,70 | 6,72 | 6,03 | 6,04 | -10,33% | 1.989.893,00 |
| 12.11.2025 | 6,85 | 6,97 | 6,42 | 6,73 | -1,46% | 2.876.690,00 |
| 11.11.2025 | 6,49 | 6,85 | 6,42 | 6,83 | 4,59% | 3.169.668,00 |
| 10.11.2025 | 6,61 | 6,82 | 6,52 | 6,53 | 0,62% | 2.327.768,00 |
| 07.11.2025 | 6,24 | 6,58 | 6,13 | 6,49 | 3,67% | 3.348.572,00 |
| 06.11.2025 | 6,34 | 6,59 | 6,15 | 6,26 | -2,19% | 2.990.169,00 |
| 05.11.2025 | 6,00 | 6,72 | 5,94 | 6,40 | 6,67% | 4.478.644,00 |
| 04.11.2025 | 5,90 | 6,56 | 5,56 | 6,00 | -2,12% | 3.729.164,00 |
| 03.11.2025 | 5,69 | 6,24 | 5,67 | 6,13 | 6,42% | 4.209.436,00 |
| 31.10.2025 | 5,77 | 5,92 | 5,72 | 5,76 | -0,86% | 2.185.456,00 |
| 30.10.2025 | 5,74 | 5,86 | 5,64 | 5,81 | -0,51% | 2.418.259,00 |
| 29.10.2025 | 6,00 | 6,23 | 5,81 | 5,84 | -3,31% | 1.680.064,00 |
| 28.10.2025 | 6,18 | 6,18 | 5,85 | 6,04 | -2,89% | 2.396.250,00 |
| 27.10.2025 | 5,98 | 6,24 | 5,97 | 6,22 | 3,67% | 2.428.753,00 |
| 24.10.2025 | 5,97 | 6,12 | 5,84 | 6,00 | 3,45% | 2.339.233,00 |
| 23.10.2025 | 5,50 | 5,90 | 5,45 | 5,80 | 4,50% | 2.527.172,00 |
| 22.10.2025 | 5,58 | 5,66 | 5,54 | 5,55 | -0,89% | 1.541.741,00 |
| 21.10.2025 | 5,52 | 5,72 | 5,48 | 5,60 | 0,00% | 1.265.906,00 |
| 20.10.2025 | 5,72 | 5,88 | 5,55 | 5,60 | -0,88% | 3.026.915,00 |
| 17.10.2025 | 5,56 | 5,69 | 5,49 | 5,65 | 0,71% | 6.205.437,00 |
| 16.10.2025 | 5,75 | 5,91 | 5,48 | 5,61 | -1,92% | 1.972.216,00 |
| 15.10.2025 | 5,36 | 5,74 | 5,34 | 5,72 | 6,72% | 2.634.657,00 |
| 14.10.2025 | 5,33 | 5,54 | 5,30 | 5,36 | -1,65% | 2.239.557,00 |
| 13.10.2025 | 5,76 | 5,80 | 5,35 | 5,45 | -4,89% | 2.661.507,00 |
| 10.10.2025 | 6,10 | 6,35 | 5,63 | 5,73 | -5,13% | 2.360.623,00 |
| 09.10.2025 | 6,13 | 6,13 | 5,86 | 6,04 | -1,47% | 1.618.698,00 |
| 08.10.2025 | 6,04 | 6,28 | 5,87 | 6,13 | 2,00% | 1.700.279,00 |
| 07.10.2025 | 6,12 | 6,12 | 5,95 | 6,01 | -1,64% | 2.353.278,00 |
| 06.10.2025 | 5,83 | 6,13 | 5,70 | 6,11 | 5,53% | 1.954.060,00 |
| 02.10.2025 | 6,02 | 6,07 | 5,72 | 5,79 | -4,30% | 2.359.740,00 |
| 01.10.2025 | 6,11 | 6,20 | 6,03 | 6,05 | -1,14% | 2.017.648,00 |
| 30.09.2025 | 6,00 | 6,17 | 5,80 | 6,12 | 1,32% | 3.619.486,00 |
| 29.09.2025 | 6,19 | 6,19 | 6,02 | 6,04 | -2,42% | 1.955.326,00 |
| 26.09.2025 | 6,22 | 6,30 | 6,12 | 6,19 | -0,48% | 1.287.748,00 |
| 25.09.2025 | 6,28 | 6,34 | 6,13 | 6,22 | -2,96% | 2.838.577,00 |
| 24.09.2025 | 6,75 | 6,75 | 6,38 | 6,41 | -3,90% | 2.043.540,00 |
| 23.09.2025 | 6,50 | 6,95 | 6,47 | 6,67 | 2,62% | 3.396.647,00 |
| 22.09.2025 | 6,39 | 6,71 | 6,20 | 6,50 | 1,25% | 2.400.645,00 |
| 19.09.2025 | 6,88 | 6,88 | 6,41 | 6,42 | -6,69% | 15.365.935,00 |