5,520$
Echtzeit-Aktienkurs UNIFI
Bid:
Ask:
Aktienkurse zur UNIFI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5,54 | 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 | 5,52 | 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 |
| 13.12.2024 | 5,56 | 5,58 | 5,45 | 5,53 | 0,55% | 61.189,00 |
| 12.12.2024 | 5,48 | 5,55 | 5,45 | 5,50 | 0,55% | 37.175,00 |
| 11.12.2024 | 5,49 | 5,56 | 5,44 | 5,47 | -0,36% | 36.084,00 |
| 10.12.2024 | 5,50 | 5,57 | 5,49 | 5,49 | -0,36% | 56.845,00 |
| 09.12.2024 | 5,50 | 5,58 | 5,43 | 5,51 | -0,54% | 51.137,00 |
| 06.12.2024 | 5,68 | 5,70 | 5,48 | 5,54 | -1,07% | 39.926,00 |
| 05.12.2024 | 5,58 | 5,67 | 5,48 | 5,60 | -0,18% | 39.691,00 |
| 04.12.2024 | 5,54 | 5,68 | 5,51 | 5,61 | 0,00% | 27.519,00 |
| 03.12.2024 | 5,57 | 5,71 | 5,50 | 5,61 | -1,75% | 37.044,00 |
| 02.12.2024 | 5,48 | 5,75 | 5,42 | 5,71 | 2,70% | 105.796,00 |
| 29.11.2024 | 5,65 | 5,67 | 5,51 | 5,56 | -0,18% | 21.492,00 |
| 27.11.2024 | 5,54 | 5,61 | 5,50 | 5,57 | -0,18% | 33.019,00 |
| 26.11.2024 | 5,64 | 5,66 | 5,46 | 5,58 | -0,36% | 42.238,00 |
| 25.11.2024 | 5,58 | 5,66 | 5,54 | 5,60 | 0,90% | 55.516,00 |
| 22.11.2024 | 5,66 | 5,81 | 5,50 | 5,55 | -0,72% | 72.452,00 |
| 20.11.2024 | 5,56 | 5,64 | 5,50 | 5,59 | -0,53% | 21.018,00 |
| 19.11.2024 | 5,60 | 5,72 | 5,54 | 5,62 | -0,18% | 36.764,00 |
| 18.11.2024 | 5,66 | 5,77 | 5,63 | 5,63 | 0,54% | 58.403,00 |
| 15.11.2024 | 5,59 | 5,65 | 5,54 | 5,60 | -0,88% | 48.300,00 |
| 14.11.2024 | 5,66 | 5,74 | 5,50 | 5,65 | -0,53% | 67.112,00 |
| 13.11.2024 | 5,85 | 5,85 | 5,53 | 5,68 | -2,07% | 109.044,00 |
| 12.11.2024 | 5,92 | 5,94 | 5,78 | 5,80 | -1,69% | 34.601,00 |
| 11.11.2024 | 6,01 | 6,02 | 5,75 | 5,90 | -1,67% | 86.024,00 |
| 08.11.2024 | 6,18 | 6,20 | 6,00 | 6,00 | -3,38% | 63.787,00 |
| 07.11.2024 | 6,41 | 6,45 | 6,21 | 6,21 | -1,74% | 41.607,00 |
| 06.11.2024 | 6,41 | 6,41 | 6,26 | 6,32 | 1,44% | 52.208,00 |
| 05.11.2024 | 6,31 | 6,46 | 6,21 | 6,23 | -2,81% | 37.313,00 |
| 04.11.2024 | 6,29 | 6,46 | 6,29 | 6,41 | 1,75% | 44.752,00 |
| 01.11.2024 | 6,14 | 6,42 | 6,00 | 6,30 | 2,94% | 56.385,00 |
| 31.10.2024 | 6,50 | 6,60 | 5,91 | 6,12 | -11,05% | 176.333,00 |
| 30.10.2024 | 6,89 | 6,97 | 6,73 | 6,88 | 0,58% | 34.232,00 |
| 29.10.2024 | 6,80 | 6,97 | 6,73 | 6,84 | -0,87% | 36.108,00 |
| 28.10.2024 | 7,00 | 7,10 | 6,86 | 6,90 | 0,88% | 25.708,00 |
| 25.10.2024 | 7,09 | 7,15 | 6,82 | 6,84 | -2,01% | 19.797,00 |
| 24.10.2024 | 7,00 | 7,00 | 6,81 | 6,98 | 0,87% | 24.084,00 |
| 23.10.2024 | 6,85 | 6,97 | 6,71 | 6,92 | 0,29% | 27.315,00 |
| 22.10.2024 | 6,93 | 6,98 | 6,89 | 6,90 | 0,44% | 16.494,00 |
| 21.10.2024 | 7,00 | 7,04 | 6,82 | 6,87 | -3,10% | 37.094,00 |
| 18.10.2024 | 7,00 | 7,42 | 6,95 | 7,09 | 3,20% | 122.232,00 |
| 17.10.2024 | 6,91 | 6,91 | 6,81 | 6,87 | -0,58% | 28.767,00 |
| 16.10.2024 | 7,03 | 7,03 | 6,80 | 6,91 | 0,14% | 45.216,00 |
| 15.10.2024 | 7,36 | 7,40 | 6,90 | 6,90 | -6,12% | 33.780,00 |
| 14.10.2024 | 6,99 | 7,55 | 6,92 | 7,35 | 6,21% | 55.573,00 |
| 11.10.2024 | 6,94 | 6,95 | 6,80 | 6,92 | 0,14% | 51.336,00 |
| 10.10.2024 | 6,71 | 6,98 | 6,64 | 6,91 | 2,22% | 19.315,00 |
| 09.10.2024 | 6,98 | 7,04 | 6,73 | 6,76 | -1,89% | 28.873,00 |
| 08.10.2024 | 6,66 | 7,01 | 6,59 | 6,89 | 4,71% | 46.933,00 |
| 07.10.2024 | 6,81 | 6,81 | 6,43 | 6,58 | -2,37% | 47.644,00 |
| 04.10.2024 | 6,63 | 6,78 | 6,56 | 6,74 | 1,66% | 55.533,00 |
| 03.10.2024 | 6,81 | 6,87 | 6,60 | 6,63 | -4,05% | 25.249,00 |
| 02.10.2024 | 6,84 | 7,01 | 6,84 | 6,91 | 0,29% | 16.530,00 |
| 01.10.2024 | 7,30 | 7,30 | 6,89 | 6,89 | -6,13% | 50.414,00 |
| 30.09.2024 | 7,46 | 7,46 | 7,14 | 7,34 | -0,81% | 28.133,00 |
| 27.09.2024 | 7,26 | 7,40 | 7,17 | 7,40 | 3,50% | 26.600,00 |
| 26.09.2024 | 7,00 | 7,33 | 7,00 | 7,15 | 3,47% | 42.360,00 |
| 25.09.2024 | 6,92 | 7,19 | 6,88 | 6,91 | -0,14% | 178.927,00 |
| 24.09.2024 | 7,18 | 7,24 | 6,92 | 6,92 | -3,76% | 118.723,00 |
| 23.09.2024 | 7,63 | 7,66 | 7,10 | 7,19 | -6,62% | 72.063,00 |
| 20.09.2024 | 7,59 | 7,85 | 7,57 | 7,70 | 1,45% | 68.280,00 |
| 19.09.2024 | 7,17 | 7,74 | 7,17 | 7,59 | 6,60% | 60.014,00 |
| 18.09.2024 | 7,39 | 7,54 | 7,12 | 7,12 | -2,73% | 75.360,00 |
| 17.09.2024 | 6,67 | 7,38 | 6,66 | 7,32 | 10,41% | 64.144,00 |
| 16.09.2024 | 6,56 | 6,65 | 6,36 | 6,63 | 1,84% | 62.101,00 |
| 13.09.2024 | 6,62 | 6,62 | 6,41 | 6,51 | -0,31% | 45.891,00 |
| 12.09.2024 | 6,51 | 6,65 | 6,49 | 6,53 | -1,06% | 35.386,00 |
| 11.09.2024 | 6,47 | 6,63 | 6,41 | 6,60 | 0,30% | 19.077,00 |
| 10.09.2024 | 6,66 | 6,76 | 6,43 | 6,58 | -1,64% | 55.133,00 |
| 09.09.2024 | 6,91 | 6,98 | 6,69 | 6,69 | -3,46% | 37.784,00 |
| 06.09.2024 | 6,84 | 7,04 | 6,84 | 6,93 | 1,17% | 25.170,00 |
| 05.09.2024 | 6,73 | 6,93 | 6,69 | 6,85 | 3,01% | 21.071,00 |
| 04.09.2024 | 6,70 | 6,91 | 6,63 | 6,65 | 0,61% | 29.012,00 |
| 03.09.2024 | 6,89 | 6,95 | 6,56 | 6,61 | -3,22% | 59.767,00 |
| 30.08.2024 | 7,07 | 7,07 | 6,74 | 6,83 | -2,84% | 49.761,00 |
| 29.08.2024 | 7,08 | 7,28 | 6,98 | 7,03 | -3,43% | 43.014,00 |
| 28.08.2024 | 7,04 | 7,40 | 7,00 | 7,28 | 1,82% | 45.148,00 |
| 27.08.2024 | 7,82 | 7,91 | 7,07 | 7,15 | -7,74% | 68.784,00 |
| 26.08.2024 | 7,36 | 7,82 | 7,23 | 7,75 | 6,75% | 58.781,00 |
| 23.08.2024 | 6,90 | 7,29 | 6,70 | 7,26 | 5,99% | 132.137,00 |
| 22.08.2024 | 6,05 | 7,00 | 6,05 | 6,85 | 17,09% | 399.737,00 |
| 21.08.2024 | 5,54 | 5,90 | 5,54 | 5,85 | 5,98% | 79.792,00 |
| 20.08.2024 | 5,65 | 5,65 | 5,48 | 5,52 | -1,60% | 39.478,00 |
| 19.08.2024 | 5,58 | 5,64 | 5,50 | 5,61 | 1,63% | 44.089,00 |
| 16.08.2024 | 5,64 | 5,64 | 5,51 | 5,52 | -1,95% | 35.491,00 |
| 15.08.2024 | 5,68 | 5,68 | 5,50 | 5,63 | 1,26% | 35.190,00 |
| 14.08.2024 | 5,64 | 5,67 | 5,51 | 5,56 | -0,89% | 50.591,00 |
| 13.08.2024 | 5,58 | 5,64 | 5,51 | 5,61 | 0,36% | 49.686,00 |
| 12.08.2024 | 5,62 | 5,63 | 5,55 | 5,59 | 0,00% | 54.849,00 |
| 09.08.2024 | 5,65 | 5,76 | 5,52 | 5,59 | -1,93% | 33.087,00 |
| 08.08.2024 | 5,63 | 5,81 | 5,60 | 5,70 | 1,42% | 39.553,00 |
| 07.08.2024 | 5,66 | 5,68 | 5,56 | 5,62 | 0,54% | 40.836,00 |
| 06.08.2024 | 5,59 | 5,65 | 5,46 | 5,59 | 0,18% | 69.561,00 |
| 05.08.2024 | 5,51 | 5,64 | 5,43 | 5,58 | -1,59% | 42.769,00 |
| 02.08.2024 | 5,71 | 5,71 | 5,60 | 5,67 | -2,24% | 42.997,00 |
| 01.08.2024 | 5,63 | 5,84 | 5,52 | 5,80 | 3,02% | 57.375,00 |
| 31.07.2024 | 5,98 | 5,98 | 5,63 | 5,63 | -5,70% | 64.090,00 |