Echtzeit-Aktienkurs Uniti Group Inc
Bid:
Ask:
Aktienkurse zur Uniti Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 10,01 | 10,17 | 9,95 | 10,07 | 2,03% | 1.515.290,00 |
| 10.09.2026 | 10,01 | 10,16 | 9,79 | 9,87 | -1,69% | 2.389.794,00 |
| 09.09.2026 | 10,20 | 10,23 | 9,95 | 10,04 | -2,05% | 1.987.966,00 |
| 08.09.2026 | 10,18 | 10,35 | 10,12 | 10,25 | 0,79% | 1.911.945,00 |
| 04.09.2026 | 10,15 | 10,34 | 10,08 | 10,17 | 0,00% | 1.203.972,00 |
| 03.09.2026 | 9,95 | 10,20 | 9,85 | 10,17 | 3,25% | 1.887.990,00 |
| 02.09.2026 | 9,81 | 9,95 | 9,72 | 9,85 | 1,03% | 1.652.117,00 |
| 01.09.2026 | 9,79 | 9,82 | 9,52 | 9,75 | -1,71% | 2.229.014,00 |
| 31.08.2026 | 9,94 | 10,02 | 9,77 | 9,92 | -1,00% | 2.185.937,00 |
| 28.08.2026 | 10,24 | 10,39 | 10,00 | 10,02 | -1,18% | 2.458.459,00 |
| 27.08.2026 | 10,23 | 10,33 | 10,08 | 10,14 | -0,20% | 757.401,00 |
| 26.08.2026 | 10,17 | 10,28 | 10,06 | 10,16 | 0,59% | 947.562,00 |
| 25.08.2026 | 9,96 | 10,15 | 9,80 | 10,10 | 2,54% | 1.693.612,00 |
| 24.08.2026 | 9,91 | 9,94 | 9,71 | 9,85 | -1,20% | 1.854.319,00 |
| 21.08.2026 | 10,14 | 10,15 | 9,86 | 9,97 | -0,89% | 1.159.290,00 |
| 20.08.2026 | 10,21 | 10,46 | 9,96 | 10,06 | -2,61% | 1.331.009,00 |
| 19.08.2026 | 10,08 | 10,37 | 9,88 | 10,33 | 4,24% | 1.693.541,00 |
| 18.08.2026 | 9,79 | 10,00 | 9,67 | 9,91 | 0,61% | 2.301.742,00 |
| 17.08.2026 | 10,03 | 10,21 | 9,77 | 9,85 | -1,60% | 2.929.650,00 |
| 14.08.2026 | 9,91 | 10,03 | 9,83 | 10,01 | 2,25% | 1.738.571,00 |
| 13.08.2026 | 9,50 | 9,88 | 9,50 | 9,79 | 2,94% | 1.488.301,00 |
| 12.08.2026 | 9,32 | 9,61 | 9,28 | 9,51 | 2,59% | 2.061.400,00 |
| 11.08.2026 | 9,40 | 9,46 | 9,21 | 9,27 | -1,28% | 1.285.410,00 |
| 10.08.2026 | 9,45 | 9,49 | 9,32 | 9,39 | -1,57% | 1.340.873,00 |
| 07.08.2026 | 9,61 | 9,67 | 9,44 | 9,54 | -0,73% | 1.403.710,00 |
| 06.08.2026 | 9,75 | 10,21 | 9,54 | 9,61 | -0,83% | 2.306.905,00 |
| 05.08.2026 | 9,80 | 10,18 | 9,59 | 9,69 | -3,58% | 3.394.683,00 |
| 04.08.2026 | 9,58 | 10,11 | 9,55 | 10,05 | 4,25% | 2.953.299,00 |
| 03.08.2026 | 9,87 | 9,98 | 9,23 | 9,64 | -0,82% | 3.137.719,00 |
| 31.07.2026 | 9,20 | 9,89 | 9,19 | 9,72 | 4,63% | 4.291.768,00 |
| 30.07.2026 | 9,98 | 10,55 | 8,99 | 9,29 | -10,41% | 5.637.235,00 |
| 29.07.2026 | 10,28 | 10,69 | 10,11 | 10,37 | -0,38% | 2.477.114,00 |
| 28.07.2026 | 10,78 | 10,82 | 10,29 | 10,41 | -3,34% | 2.282.245,00 |
| 27.07.2026 | 10,91 | 10,98 | 10,53 | 10,77 | -0,46% | 1.922.389,00 |
| 24.07.2026 | 11,02 | 11,24 | 10,81 | 10,82 | -1,81% | 1.980.041,00 |
| 23.07.2026 | 10,96 | 11,09 | 10,90 | 11,02 | -0,99% | 1.581.405,00 |
| 22.07.2026 | 11,08 | 11,25 | 11,05 | 11,13 | 0,54% | 1.766.689,00 |
| 21.07.2026 | 11,10 | 11,32 | 11,06 | 11,07 | 1,00% | 1.900.175,00 |
| 20.07.2026 | 11,15 | 11,34 | 10,96 | 10,96 | -0,72% | 1.579.158,00 |
| 17.07.2026 | 10,79 | 11,10 | 10,75 | 11,04 | 0,55% | 1.377.126,00 |
| 16.07.2026 | 11,14 | 11,34 | 10,85 | 10,98 | -1,88% | 3.745.639,00 |
| 15.07.2026 | 11,00 | 11,23 | 10,95 | 11,19 | 1,63% | 1.650.315,00 |
| 14.07.2026 | 11,22 | 11,29 | 10,85 | 11,01 | -0,27% | 1.243.349,00 |
| 13.07.2026 | 10,76 | 11,06 | 10,75 | 11,04 | 1,94% | 1.423.259,00 |
| 10.07.2026 | 11,07 | 11,15 | 10,82 | 10,83 | -2,52% | 1.871.224,00 |
| 09.07.2026 | 10,98 | 11,15 | 10,84 | 11,11 | 1,93% | 1.063.704,00 |
| 08.07.2026 | 10,67 | 11,12 | 10,67 | 10,90 | 1,21% | 1.583.381,00 |
| 07.07.2026 | 10,98 | 11,18 | 10,76 | 10,77 | -2,45% | 3.042.566,00 |
| 06.07.2026 | 10,75 | 11,32 | 10,67 | 11,04 | 2,70% | 3.194.916,00 |
| 02.07.2026 | 11,25 | 11,25 | 10,38 | 10,75 | -3,76% | 4.812.815,00 |
| 01.07.2026 | 11,34 | 11,41 | 11,04 | 11,17 | -2,62% | 1.988.956,00 |
| 30.06.2026 | 11,48 | 11,65 | 11,19 | 11,47 | 0,61% | 3.113.572,00 |
| 29.06.2026 | 11,07 | 11,41 | 10,98 | 11,40 | 2,98% | 2.697.845,00 |
| 26.06.2026 | 11,45 | 11,50 | 11,03 | 11,07 | -3,40% | 8.308.686,00 |
| 25.06.2026 | 11,34 | 11,55 | 11,17 | 11,46 | 1,24% | 1.131.882,00 |
| 24.06.2026 | 11,52 | 11,63 | 11,30 | 11,32 | -1,65% | 2.123.641,00 |
| 23.06.2026 | 11,03 | 11,54 | 11,03 | 11,51 | 2,77% | 1.576.963,00 |
| 22.06.2026 | 11,41 | 11,60 | 11,11 | 11,20 | -3,78% | 2.297.897,00 |
| 18.06.2026 | 11,73 | 11,85 | 11,39 | 11,64 | -0,43% | 6.283.656,00 |
| 17.06.2026 | 12,20 | 12,40 | 11,55 | 11,69 | -4,96% | 2.770.665,00 |
| 16.06.2026 | 12,70 | 12,77 | 12,24 | 12,30 | -2,46% | 2.117.125,00 |
| 15.06.2026 | 12,88 | 12,94 | 12,56 | 12,61 | -1,10% | 2.026.206,00 |
| 12.06.2026 | 12,63 | 12,77 | 12,35 | 12,75 | 1,84% | 2.328.750,00 |
| 11.06.2026 | 12,25 | 12,65 | 11,92 | 12,52 | 7,84% | 5.018.841,00 |
| 10.06.2026 | 11,41 | 11,74 | 11,16 | 11,61 | 1,75% | 2.304.695,00 |
| 09.06.2026 | 11,60 | 11,71 | 11,31 | 11,41 | -0,70% | 1.246.296,00 |
| 08.06.2026 | 11,78 | 11,88 | 11,41 | 11,49 | -1,63% | 1.474.543,00 |
| 05.06.2026 | 11,72 | 11,86 | 11,49 | 11,68 | -0,93% | 1.818.866,00 |
| 04.06.2026 | 11,25 | 11,82 | 11,21 | 11,79 | 4,99% | 1.964.148,00 |
| 03.06.2026 | 11,35 | 11,35 | 11,02 | 11,23 | -1,06% | 1.676.916,00 |
| 02.06.2026 | 11,11 | 11,38 | 11,01 | 11,35 | 1,98% | 1.929.631,00 |
| 01.06.2026 | 11,03 | 11,24 | 10,88 | 11,13 | -0,80% | 1.378.799,00 |
| 29.05.2026 | 11,36 | 11,36 | 11,10 | 11,22 | -1,84% | 2.340.915,00 |
| 28.05.2026 | 11,46 | 11,52 | 11,30 | 11,43 | -0,35% | 1.315.785,00 |
| 27.05.2026 | 11,29 | 11,59 | 11,21 | 11,47 | 1,77% | 1.839.714,00 |
| 26.05.2026 | 11,10 | 11,33 | 11,00 | 11,27 | 2,08% | 1.689.717,00 |
| 22.05.2026 | 11,28 | 11,28 | 10,91 | 11,04 | -0,72% | 1.199.363,00 |
| 21.05.2026 | 10,81 | 11,17 | 10,78 | 11,12 | 1,55% | 1.316.140,00 |
| 20.05.2026 | 10,70 | 11,08 | 10,67 | 10,95 | 2,62% | 1.646.509,00 |
| 19.05.2026 | 10,80 | 10,85 | 10,53 | 10,67 | -1,20% | 1.861.052,00 |
| 18.05.2026 | 11,12 | 11,19 | 10,79 | 10,80 | -2,26% | 2.453.111,00 |
| 15.05.2026 | 11,07 | 11,11 | 10,89 | 11,05 | -1,78% | 1.558.885,00 |
| 14.05.2026 | 11,39 | 11,45 | 11,04 | 11,25 | -0,44% | 2.972.199,00 |
| 13.05.2026 | 11,14 | 11,78 | 11,13 | 11,30 | 0,71% | 3.140.929,00 |
| 12.05.2026 | 11,39 | 11,48 | 10,88 | 11,22 | -1,32% | 2.734.399,00 |
| 11.05.2026 | 11,90 | 12,39 | 11,35 | 11,37 | 0,80% | 6.106.875,00 |
| 08.05.2026 | 11,20 | 11,46 | 11,20 | 11,28 | 1,44% | 2.242.908,00 |
| 07.05.2026 | 11,55 | 11,55 | 11,11 | 11,12 | -1,85% | 1.557.956,00 |
| 06.05.2026 | 11,56 | 11,66 | 11,26 | 11,33 | -1,48% | 1.571.933,00 |
| 05.05.2026 | 11,54 | 11,66 | 11,23 | 11,50 | 0,35% | 3.345.621,00 |
| 04.05.2026 | 11,72 | 11,92 | 11,33 | 11,46 | -2,63% | 1.783.643,00 |
| 01.05.2026 | 11,91 | 11,96 | 11,62 | 11,77 | -0,51% | 2.478.916,00 |
| 30.04.2026 | 11,28 | 11,84 | 11,22 | 11,83 | 5,53% | 4.195.805,00 |
| 29.04.2026 | 11,39 | 11,56 | 11,18 | 11,21 | -2,44% | 3.614.198,00 |
| 28.04.2026 | 11,74 | 11,91 | 11,28 | 11,49 | -2,63% | 4.645.136,00 |
| 27.04.2026 | 11,97 | 12,10 | 11,74 | 11,80 | -1,50% | 2.807.370,00 |
| 24.04.2026 | 11,77 | 12,01 | 11,67 | 11,98 | 1,96% | 1.934.466,00 |
| 23.04.2026 | 11,93 | 12,18 | 11,60 | 11,75 | -0,68% | 3.089.355,00 |
| 22.04.2026 | 11,81 | 11,98 | 11,75 | 11,83 | 0,94% | 1.924.595,00 |
| 21.04.2026 | 11,97 | 12,04 | 11,39 | 11,72 | -1,76% | 2.602.045,00 |