Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 9,72 | 11,03 | 9,68 | 10,01 | 6,72% | 7.271.658,00 |
| 31.03.2026 | 8,28 | 9,42 | 8,22 | 9,38 | 15,80% | 7.709.301,00 |
| 30.03.2026 | 7,94 | 8,15 | 7,94 | 8,10 | 2,79% | 2.163.041,00 |
| 27.03.2026 | 7,76 | 7,92 | 7,74 | 7,88 | 0,38% | 1.093.873,00 |
| 26.03.2026 | 7,53 | 8,00 | 7,53 | 7,85 | -0,25% | 1.206.256,00 |
| 25.03.2026 | 7,95 | 8,01 | 7,78 | 7,87 | -0,25% | 1.157.376,00 |
| 24.03.2026 | 7,66 | 7,94 | 7,65 | 7,89 | 1,54% | 1.956.781,00 |
| 23.03.2026 | 7,69 | 7,96 | 7,69 | 7,77 | 3,46% | 1.634.801,00 |
| 20.03.2026 | 7,92 | 7,96 | 7,47 | 7,51 | -5,18% | 4.516.418,00 |
| 19.03.2026 | 7,50 | 7,93 | 7,42 | 7,92 | 4,21% | 1.946.426,00 |
| 18.03.2026 | 8,10 | 8,25 | 7,55 | 7,60 | -6,17% | 3.410.301,00 |
| 17.03.2026 | 7,76 | 8,10 | 7,75 | 8,10 | 4,92% | 1.732.612,00 |
| 16.03.2026 | 7,86 | 7,86 | 7,63 | 7,72 | 0,00% | 1.707.677,00 |
| 13.03.2026 | 7,84 | 7,93 | 7,57 | 7,72 | -1,28% | 1.501.575,00 |
| 12.03.2026 | 8,11 | 8,28 | 7,81 | 7,82 | -6,35% | 1.757.708,00 |
| 11.03.2026 | 8,53 | 8,68 | 8,21 | 8,35 | -2,34% | 1.544.768,00 |
| 10.03.2026 | 8,21 | 8,74 | 8,16 | 8,55 | 3,76% | 2.571.609,00 |
| 09.03.2026 | 8,00 | 8,25 | 7,76 | 8,24 | 2,36% | 2.504.234,00 |
| 06.03.2026 | 7,92 | 8,20 | 7,83 | 8,05 | -0,12% | 2.408.513,00 |
| 05.03.2026 | 7,71 | 8,06 | 7,67 | 8,06 | 2,81% | 1.302.242,00 |
| 04.03.2026 | 7,83 | 7,90 | 7,47 | 7,84 | 0,90% | 1.421.262,00 |
| 03.03.2026 | 7,62 | 7,87 | 7,37 | 7,77 | -0,77% | 2.164.414,00 |
| 02.03.2026 | 7,09 | 7,85 | 7,09 | 7,83 | 6,97% | 2.113.390,00 |
| 27.02.2026 | 7,42 | 7,44 | 7,17 | 7,32 | -2,27% | 2.435.932,00 |
| 26.02.2026 | 7,72 | 7,72 | 7,47 | 7,49 | -2,73% | 1.320.584,00 |
| 25.02.2026 | 7,78 | 7,86 | 7,67 | 7,70 | -0,52% | 913.510,00 |
| 24.02.2026 | 8,09 | 8,09 | 7,60 | 7,74 | -3,97% | 1.825.683,00 |
| 23.02.2026 | 8,51 | 8,51 | 8,06 | 8,06 | -6,06% | 1.833.114,00 |
| 20.02.2026 | 8,31 | 8,61 | 8,12 | 8,58 | 3,25% | 1.351.440,00 |
| 19.02.2026 | 8,17 | 8,39 | 8,15 | 8,31 | 1,34% | 1.050.058,00 |
| 18.02.2026 | 8,30 | 8,46 | 8,13 | 8,20 | -1,56% | 1.161.543,00 |
| 17.02.2026 | 8,39 | 8,52 | 8,27 | 8,33 | -0,36% | 1.429.159,00 |
| 13.02.2026 | 8,09 | 8,38 | 8,04 | 8,36 | 3,59% | 1.331.841,00 |
| 12.02.2026 | 8,28 | 8,43 | 7,86 | 8,07 | -1,34% | 2.540.114,00 |
| 11.02.2026 | 8,24 | 8,29 | 8,14 | 8,18 | 0,62% | 1.605.489,00 |
| 10.02.2026 | 8,14 | 8,33 | 8,05 | 8,13 | 0,74% | 1.099.228,00 |
| 09.02.2026 | 8,02 | 8,21 | 7,85 | 8,07 | 0,25% | 997.941,00 |
| 06.02.2026 | 7,83 | 8,11 | 7,74 | 8,05 | 2,81% | 1.408.494,00 |
| 05.02.2026 | 7,94 | 7,96 | 7,74 | 7,83 | -1,63% | 1.349.920,00 |
| 04.02.2026 | 8,18 | 8,22 | 7,83 | 7,96 | -2,81% | 1.915.093,00 |
| 03.02.2026 | 8,08 | 8,21 | 7,91 | 8,19 | 1,11% | 1.740.082,00 |
| 02.02.2026 | 8,16 | 8,54 | 8,03 | 8,10 | -2,64% | 3.372.864,00 |
| 30.01.2026 | 7,62 | 8,62 | 7,59 | 8,32 | 10,64% | 7.768.747,00 |
| 29.01.2026 | 7,43 | 7,53 | 7,31 | 7,52 | 2,31% | 1.729.855,00 |
| 28.01.2026 | 7,39 | 7,48 | 7,26 | 7,35 | 0,55% | 2.040.905,00 |
| 27.01.2026 | 7,31 | 7,36 | 7,08 | 7,31 | 0,00% | 2.009.670,00 |
| 26.01.2026 | 7,40 | 7,47 | 7,28 | 7,31 | -1,22% | 944.774,00 |
| 23.01.2026 | 7,64 | 7,64 | 7,39 | 7,40 | -3,77% | 1.098.531,00 |
| 22.01.2026 | 7,84 | 8,02 | 7,68 | 7,69 | -0,77% | 1.398.036,00 |
| 21.01.2026 | 7,60 | 7,83 | 7,56 | 7,75 | 3,33% | 2.389.524,00 |
| 20.01.2026 | 7,39 | 7,54 | 7,20 | 7,50 | -0,13% | 2.485.106,00 |
| 16.01.2026 | 7,46 | 7,61 | 7,39 | 7,51 | 0,13% | 2.298.121,00 |
| 15.01.2026 | 7,67 | 7,90 | 7,39 | 7,50 | -3,23% | 2.173.219,00 |
| 14.01.2026 | 7,59 | 7,76 | 7,41 | 7,75 | 1,44% | 2.781.789,00 |
| 13.01.2026 | 8,00 | 8,40 | 7,61 | 7,64 | -2,43% | 3.149.000,00 |
| 12.01.2026 | 7,52 | 7,84 | 7,49 | 7,83 | 4,12% | 2.267.550,00 |
| 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 |