6,510$
-0,31%
Echtzeit-Aktienkurs Unifi Inc.
Bid:
Ask:
Aktienkurse zur Unifi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 6,16 | 6,20 | 5,95 | 5,97 | -3,40% | 25.162,00 |
| 29.07.2024 | 6,18 | 6,24 | 6,15 | 6,18 | 0,16% | 27.066,00 |
| 26.07.2024 | 6,23 | 6,29 | 6,08 | 6,17 | 0,65% | 38.562,00 |
| 25.07.2024 | 6,14 | 6,20 | 6,09 | 6,13 | 0,66% | 24.997,00 |
| 24.07.2024 | 6,14 | 6,24 | 5,97 | 6,09 | -0,49% | 35.117,00 |
| 23.07.2024 | 5,99 | 6,16 | 5,98 | 6,12 | 2,86% | 26.972,00 |
| 22.07.2024 | 5,90 | 6,00 | 5,84 | 5,95 | 0,85% | 15.358,00 |
| 19.07.2024 | 5,94 | 5,95 | 5,79 | 5,90 | 0,17% | 22.234,00 |
| 18.07.2024 | 6,06 | 6,12 | 5,87 | 5,89 | -2,97% | 40.457,00 |
| 17.07.2024 | 5,84 | 6,10 | 5,74 | 6,07 | 4,12% | 55.168,00 |
| 16.07.2024 | 5,81 | 5,95 | 5,71 | 5,83 | 1,39% | 62.367,00 |
| 15.07.2024 | 5,73 | 5,90 | 5,73 | 5,75 | -0,17% | 79.345,00 |
| 12.07.2024 | 5,76 | 5,88 | 5,70 | 5,76 | 1,05% | 73.008,00 |
| 11.07.2024 | 5,85 | 5,85 | 5,68 | 5,70 | -0,35% | 119.528,00 |
| 10.07.2024 | 5,70 | 5,77 | 5,64 | 5,72 | 0,70% | 33.141,00 |
| 09.07.2024 | 5,67 | 5,70 | 5,60 | 5,68 | 0,18% | 53.814,00 |
| 08.07.2024 | 5,63 | 5,71 | 5,60 | 5,67 | 0,71% | 37.256,00 |
| 05.07.2024 | 5,68 | 5,76 | 5,58 | 5,63 | -0,18% | 12.355,00 |
| 03.07.2024 | 5,66 | 5,70 | 5,56 | 5,64 | -0,18% | 16.802,00 |
| 02.07.2024 | 5,72 | 5,72 | 5,60 | 5,65 | -1,57% | 54.701,00 |
| 01.07.2024 | 5,88 | 5,88 | 5,67 | 5,74 | -2,55% | 83.757,00 |
| 28.06.2024 | 5,67 | 5,90 | 5,54 | 5,89 | 2,61% | 60.864,00 |
| 27.06.2024 | 5,85 | 5,85 | 5,69 | 5,74 | -2,88% | 32.236,00 |
| 26.06.2024 | 5,89 | 6,03 | 5,77 | 5,91 | 2,07% | 89.626,00 |
| 25.06.2024 | 5,62 | 5,96 | 5,51 | 5,79 | 1,94% | 76.553,00 |
| 24.06.2024 | 5,60 | 5,71 | 5,60 | 5,68 | 1,07% | 33.514,00 |
| 21.06.2024 | 5,66 | 5,68 | 5,46 | 5,62 | -0,71% | 71.994,00 |
| 20.06.2024 | 5,47 | 5,72 | 5,47 | 5,66 | 2,91% | 31.419,00 |
| 18.06.2024 | 5,50 | 5,68 | 5,50 | 5,50 | 0,18% | 50.938,00 |
| 17.06.2024 | 5,66 | 5,82 | 5,46 | 5,49 | -4,36% | 58.493,00 |
| 14.06.2024 | 5,70 | 5,75 | 5,66 | 5,74 | 0,35% | 30.972,00 |
| 13.06.2024 | 5,72 | 5,78 | 5,71 | 5,72 | -0,69% | 27.516,00 |
| 12.06.2024 | 5,81 | 5,99 | 5,73 | 5,76 | 0,00% | 46.756,00 |
| 11.06.2024 | 6,00 | 6,00 | 5,75 | 5,76 | -3,84% | 29.787,00 |
| 10.06.2024 | 6,11 | 6,11 | 5,98 | 5,99 | -1,96% | 11.598,00 |
| 07.06.2024 | 6,18 | 6,34 | 6,01 | 6,11 | -2,86% | 56.731,00 |
| 06.06.2024 | 6,40 | 6,45 | 6,23 | 6,29 | -2,93% | 29.370,00 |
| 05.06.2024 | 6,51 | 6,52 | 6,34 | 6,48 | -0,92% | 24.623,00 |
| 04.06.2024 | 6,48 | 6,66 | 6,37 | 6,54 | 1,40% | 33.404,00 |
| 03.06.2024 | 6,48 | 6,54 | 6,20 | 6,45 | -1,53% | 41.129,00 |
| 31.05.2024 | 6,70 | 6,70 | 6,50 | 6,55 | -2,09% | 24.228,00 |
| 30.05.2024 | 6,76 | 6,78 | 6,63 | 6,69 | -0,74% | 42.362,00 |
| 29.05.2024 | 6,50 | 6,75 | 6,43 | 6,74 | 2,90% | 44.416,00 |
| 28.05.2024 | 6,71 | 6,71 | 6,43 | 6,55 | -0,91% | 36.864,00 |
| 24.05.2024 | 6,58 | 6,66 | 6,42 | 6,61 | 1,38% | 84.864,00 |
| 23.05.2024 | 6,85 | 6,85 | 6,42 | 6,52 | -3,69% | 37.971,00 |
| 22.05.2024 | 6,20 | 6,79 | 6,20 | 6,77 | 7,63% | 83.651,00 |
| 21.05.2024 | 6,22 | 6,31 | 6,20 | 6,29 | 0,00% | 24.758,00 |
| 20.05.2024 | 6,46 | 6,46 | 6,23 | 6,29 | -2,93% | 22.314,00 |
| 17.05.2024 | 6,47 | 6,52 | 6,31 | 6,48 | -0,15% | 39.617,00 |
| 16.05.2024 | 5,70 | 6,50 | 5,70 | 6,49 | 13,86% | 140.082,00 |
| 15.05.2024 | 5,67 | 5,80 | 5,67 | 5,70 | 0,71% | 81.831,00 |
| 14.05.2024 | 5,90 | 5,93 | 5,65 | 5,66 | -4,55% | 79.949,00 |
| 13.05.2024 | 6,10 | 6,10 | 5,88 | 5,93 | -3,42% | 80.351,00 |
| 10.05.2024 | 6,39 | 6,58 | 6,00 | 6,14 | -4,36% | 75.297,00 |
| 09.05.2024 | 5,50 | 6,43 | 5,45 | 6,42 | 16,30% | 179.331,00 |
| 08.05.2024 | 5,54 | 5,55 | 5,41 | 5,52 | -0,18% | 61.276,00 |
| 07.05.2024 | 5,66 | 5,66 | 5,53 | 5,53 | -1,43% | 33.657,00 |
| 06.05.2024 | 5,54 | 5,63 | 5,49 | 5,61 | 1,08% | 74.851,00 |
| 03.05.2024 | 5,94 | 6,00 | 5,55 | 5,55 | -5,13% | 87.417,00 |
| 02.05.2024 | 5,85 | 5,91 | 5,83 | 5,85 | 0,34% | 25.208,00 |
| 01.05.2024 | 5,95 | 6,10 | 5,78 | 5,83 | -2,35% | 58.934,00 |
| 30.04.2024 | 5,80 | 5,97 | 5,68 | 5,97 | 3,11% | 152.722,00 |
| 29.04.2024 | 5,85 | 5,85 | 5,72 | 5,79 | -0,17% | 39.053,00 |
| 26.04.2024 | 5,87 | 5,94 | 5,78 | 5,80 | -0,34% | 35.468,00 |
| 25.04.2024 | 5,78 | 5,82 | 5,67 | 5,82 | 0,34% | 18.081,00 |
| 24.04.2024 | 5,74 | 5,82 | 5,72 | 5,80 | 0,17% | 18.508,00 |
| 23.04.2024 | 5,70 | 5,82 | 5,70 | 5,79 | 1,58% | 47.011,00 |