4,190$
8,55%
Echtzeit-Aktienkurs Unisys Corp.
Bid:
Ask:
Aktienkurse zur Unisys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 3,91 | 4,20 | 3,87 | 4,19 | 8,55% | 925.653,00 |
| 21.08.2025 | 3,80 | 3,87 | 3,77 | 3,86 | 0,78% | 436.746,00 |
| 20.08.2025 | 3,92 | 3,95 | 3,82 | 3,83 | -1,54% | 671.304,00 |
| 19.08.2025 | 3,90 | 3,95 | 3,85 | 3,89 | 0,00% | 595.756,00 |
| 18.08.2025 | 3,97 | 3,97 | 3,89 | 3,89 | -1,27% | 430.383,00 |
| 15.08.2025 | 3,91 | 4,03 | 3,90 | 3,94 | 1,29% | 1.497.995,00 |
| 14.08.2025 | 3,92 | 3,97 | 3,88 | 3,89 | -2,51% | 787.679,00 |
| 13.08.2025 | 3,83 | 4,00 | 3,82 | 3,99 | 4,45% | 1.175.504,00 |
| 12.08.2025 | 3,72 | 3,82 | 3,63 | 3,82 | 3,52% | 1.282.072,00 |
| 11.08.2025 | 3,79 | 3,86 | 3,67 | 3,69 | -2,64% | 1.054.285,00 |
| 08.08.2025 | 3,94 | 3,99 | 3,79 | 3,79 | -4,05% | 1.213.784,00 |
| 07.08.2025 | 4,02 | 4,11 | 3,94 | 3,95 | 0,25% | 818.986,00 |
| 06.08.2025 | 4,05 | 4,05 | 3,88 | 3,94 | -2,48% | 948.626,00 |
| 05.08.2025 | 4,03 | 4,07 | 3,92 | 4,04 | 0,25% | 1.103.413,00 |
| 04.08.2025 | 4,14 | 4,40 | 4,00 | 4,03 | 3,07% | 1.090.786,00 |
| 01.08.2025 | 4,15 | 4,15 | 3,88 | 3,91 | -5,33% | 1.081.699,00 |
| 31.07.2025 | 4,35 | 4,38 | 4,05 | 4,13 | 1,72% | 1.015.075,00 |
| 30.07.2025 | 4,15 | 4,24 | 4,03 | 4,06 | -2,17% | 639.318,00 |
| 29.07.2025 | 4,28 | 4,28 | 4,11 | 4,15 | -3,04% | 419.813,00 |
| 28.07.2025 | 4,39 | 4,42 | 4,25 | 4,28 | -1,61% | 419.634,00 |
| 25.07.2025 | 4,44 | 4,47 | 4,35 | 4,35 | -1,81% | 487.937,00 |
| 24.07.2025 | 4,44 | 4,51 | 4,28 | 4,43 | -0,89% | 748.095,00 |
| 23.07.2025 | 4,38 | 4,47 | 4,31 | 4,47 | 2,52% | 556.543,00 |
| 22.07.2025 | 4,24 | 4,38 | 4,20 | 4,36 | 3,07% | 750.145,00 |
| 21.07.2025 | 4,30 | 4,30 | 4,17 | 4,23 | -0,70% | 370.315,00 |
| 18.07.2025 | 4,22 | 4,29 | 4,13 | 4,26 | 3,15% | 511.101,00 |
| 17.07.2025 | 4,10 | 4,21 | 4,09 | 4,13 | 1,47% | 489.904,00 |
| 16.07.2025 | 4,04 | 4,10 | 3,99 | 4,07 | 2,01% | 546.894,00 |
| 15.07.2025 | 4,14 | 4,17 | 3,98 | 3,99 | -2,92% | 553.048,00 |
| 14.07.2025 | 4,07 | 4,17 | 4,05 | 4,11 | 0,49% | 467.375,00 |
| 11.07.2025 | 4,24 | 4,26 | 4,09 | 4,09 | -4,22% | 517.794,00 |
| 10.07.2025 | 4,33 | 4,38 | 4,27 | 4,27 | -2,06% | 362.459,00 |
| 09.07.2025 | 4,43 | 4,46 | 4,30 | 4,36 | -0,91% | 320.539,00 |
| 08.07.2025 | 4,40 | 4,47 | 4,37 | 4,40 | 0,92% | 415.440,00 |
| 07.07.2025 | 4,46 | 4,49 | 4,34 | 4,36 | -3,75% | 513.143,00 |
| 03.07.2025 | 4,42 | 4,56 | 4,40 | 4,53 | 2,72% | 290.667,00 |
| 02.07.2025 | 4,64 | 4,64 | 4,41 | 4,41 | -3,92% | 532.194,00 |
| 01.07.2025 | 4,50 | 4,72 | 4,46 | 4,59 | 1,32% | 699.050,00 |
| 30.06.2025 | 4,60 | 4,72 | 4,48 | 4,53 | 0,89% | 680.360,00 |
| 27.06.2025 | 4,62 | 4,63 | 4,37 | 4,49 | -2,60% | 1.837.684,00 |
| 26.06.2025 | 4,60 | 4,64 | 4,52 | 4,61 | -0,22% | 424.765,00 |
| 25.06.2025 | 4,54 | 4,64 | 4,45 | 4,62 | 2,67% | 572.419,00 |
| 24.06.2025 | 4,18 | 4,51 | 4,12 | 4,50 | 8,96% | 885.873,00 |
| 23.06.2025 | 4,15 | 4,16 | 4,01 | 4,13 | -0,48% | 601.029,00 |
| 20.06.2025 | 4,32 | 4,34 | 4,10 | 4,15 | -3,04% | 1.582.585,00 |
| 18.06.2025 | 4,38 | 4,40 | 4,26 | 4,28 | -2,06% | 516.475,00 |
| 17.06.2025 | 4,48 | 4,53 | 4,36 | 4,37 | -3,32% | 479.676,00 |
| 16.06.2025 | 4,52 | 4,64 | 4,48 | 4,52 | 2,03% | 517.077,00 |
| 13.06.2025 | 4,72 | 4,76 | 4,41 | 4,43 | -8,85% | 713.465,00 |
| 12.06.2025 | 4,98 | 4,98 | 4,81 | 4,86 | -2,02% | 618.142,00 |
| 11.06.2025 | 4,69 | 5,08 | 4,68 | 4,96 | 6,44% | 946.733,00 |
| 10.06.2025 | 4,60 | 4,70 | 4,56 | 4,66 | 1,53% | 360.085,00 |
| 09.06.2025 | 4,65 | 4,69 | 4,57 | 4,59 | 0,22% | 358.278,00 |
| 06.06.2025 | 4,46 | 4,64 | 4,45 | 4,58 | 3,62% | 444.904,00 |
| 05.06.2025 | 4,54 | 4,54 | 4,40 | 4,42 | -2,43% | 508.063,00 |
| 04.06.2025 | 4,64 | 4,66 | 4,48 | 4,53 | -3,00% | 615.080,00 |
| 03.06.2025 | 4,65 | 4,74 | 4,56 | 4,67 | 0,86% | 887.351,00 |
| 02.06.2025 | 4,80 | 4,82 | 4,60 | 4,63 | -2,94% | 637.269,00 |
| 30.05.2025 | 4,81 | 4,82 | 4,71 | 4,77 | -1,85% | 546.580,00 |
| 29.05.2025 | 4,93 | 4,98 | 4,82 | 4,86 | 0,83% | 407.435,00 |
| 28.05.2025 | 4,91 | 4,93 | 4,75 | 4,82 | -2,03% | 384.096,00 |
| 27.05.2025 | 4,85 | 4,94 | 4,81 | 4,92 | 3,36% | 519.583,00 |
| 23.05.2025 | 4,79 | 4,82 | 4,66 | 4,76 | -2,26% | 606.056,00 |
| 22.05.2025 | 4,99 | 5,08 | 4,86 | 4,87 | -2,40% | 575.011,00 |
| 21.05.2025 | 5,15 | 5,21 | 4,98 | 4,99 | -4,59% | 651.078,00 |
| 20.05.2025 | 5,26 | 5,27 | 5,15 | 5,23 | -0,19% | 432.301,00 |
| 19.05.2025 | 5,30 | 5,33 | 5,16 | 5,24 | -2,42% | 731.745,00 |
| 16.05.2025 | 5,47 | 5,56 | 5,37 | 5,37 | -2,01% | 578.710,00 |
| 15.05.2025 | 5,50 | 5,55 | 5,41 | 5,48 | -0,72% | 522.072,00 |
| 14.05.2025 | 6,00 | 6,06 | 5,48 | 5,52 | -3,66% | 1.322.265,00 |
| 13.05.2025 | 5,23 | 5,80 | 5,21 | 5,73 | 10,40% | 2.051.479,00 |
| 12.05.2025 | 5,13 | 5,30 | 5,01 | 5,19 | 7,01% | 976.994,00 |
| 09.05.2025 | 5,05 | 5,11 | 4,84 | 4,85 | -2,81% | 519.761,00 |
| 08.05.2025 | 4,81 | 5,09 | 4,76 | 4,99 | 5,27% | 661.960,00 |
| 07.05.2025 | 4,75 | 4,79 | 4,66 | 4,74 | 1,50% | 451.814,00 |
| 06.05.2025 | 4,80 | 4,82 | 4,64 | 4,67 | -4,30% | 602.110,00 |
| 05.05.2025 | 4,45 | 5,00 | 4,42 | 4,88 | 7,73% | 1.177.902,00 |
| 02.05.2025 | 4,18 | 4,55 | 4,13 | 4,53 | 11,85% | 962.323,00 |
| 01.05.2025 | 4,39 | 4,40 | 3,98 | 4,05 | 2,02% | 2.302.727,00 |
| 30.04.2025 | 3,94 | 4,00 | 3,79 | 3,97 | 0,25% | 1.206.829,00 |
| 29.04.2025 | 3,97 | 4,01 | 3,91 | 3,96 | -0,50% | 819.688,00 |
| 28.04.2025 | 4,11 | 4,18 | 3,96 | 3,98 | -2,45% | 354.388,00 |
| 25.04.2025 | 4,07 | 4,11 | 4,01 | 4,08 | 0,49% | 237.748,00 |
| 24.04.2025 | 4,13 | 4,13 | 3,99 | 4,06 | -0,25% | 482.128,00 |
| 23.04.2025 | 4,21 | 4,21 | 4,03 | 4,07 | 2,26% | 425.630,00 |
| 22.04.2025 | 3,90 | 4,03 | 3,80 | 3,98 | 4,19% | 402.901,00 |
| 21.04.2025 | 3,89 | 3,93 | 3,80 | 3,82 | -2,80% | 385.449,00 |
| 17.04.2025 | 3,85 | 3,95 | 3,82 | 3,93 | 1,81% | 279.477,00 |
| 16.04.2025 | 3,91 | 3,94 | 3,80 | 3,86 | -1,78% | 304.288,00 |
| 15.04.2025 | 3,94 | 3,99 | 3,89 | 3,93 | 0,77% | 357.450,00 |
| 14.04.2025 | 3,92 | 4,00 | 3,78 | 3,90 | 1,83% | 407.740,00 |
| 11.04.2025 | 3,77 | 3,84 | 3,61 | 3,83 | 1,59% | 409.765,00 |
| 10.04.2025 | 3,86 | 3,91 | 3,71 | 3,77 | -4,80% | 537.225,00 |
| 09.04.2025 | 3,68 | 4,12 | 3,61 | 3,96 | 6,74% | 1.488.630,00 |
| 08.04.2025 | 3,96 | 4,02 | 3,60 | 3,71 | -1,85% | 575.777,00 |
| 07.04.2025 | 3,73 | 4,10 | 3,56 | 3,78 | -4,06% | 749.379,00 |
| 04.04.2025 | 3,88 | 4,05 | 3,85 | 3,94 | -4,60% | 705.755,00 |
| 03.04.2025 | 4,25 | 4,38 | 4,13 | 4,13 | -9,43% | 557.657,00 |
| 02.04.2025 | 4,43 | 4,63 | 4,38 | 4,56 | 0,88% | 573.960,00 |
| 01.04.2025 | 4,60 | 4,62 | 4,44 | 4,52 | -1,53% | 478.476,00 |