10,320$
3,10%
Echtzeit-Aktienkurs Uniti Group Inc
Bid:
Ask:
Aktienkurse zur Uniti Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,68 | 10,40 | 9,66 | 10,32 | 3,10% | 3.774.710,00 |
| 01.04.2026 | 9,72 | 11,03 | 9,68 | 10,01 | 6,60% | 7.265.908,00 |
| 31.03.2026 | 8,28 | 9,42 | 8,22 | 9,39 | 15,78% | 7.666.916,00 |
| 30.03.2026 | 7,94 | 8,15 | 7,94 | 8,11 | 2,92% | 2.162.627,00 |
| 27.03.2026 | 7,76 | 7,92 | 7,74 | 7,88 | 0,45% | 1.079.810,00 |
| 26.03.2026 | 7,53 | 8,00 | 7,53 | 7,85 | -0,32% | 1.206.210,00 |
| 25.03.2026 | 7,95 | 8,01 | 7,78 | 7,87 | -0,25% | 1.142.783,00 |
| 24.03.2026 | 7,66 | 7,94 | 7,65 | 7,89 | 1,41% | 1.945.034,00 |
| 23.03.2026 | 7,69 | 7,96 | 7,69 | 7,78 | 3,46% | 1.621.355,00 |
| 20.03.2026 | 7,92 | 7,96 | 7,47 | 7,52 | -5,05% | 4.459.168,00 |
| 19.03.2026 | 7,50 | 7,93 | 7,42 | 7,92 | 4,28% | 1.761.857,00 |
| 18.03.2026 | 8,10 | 8,24 | 7,55 | 7,60 | -6,23% | 3.403.465,00 |
| 17.03.2026 | 7,76 | 8,10 | 7,75 | 8,10 | 4,92% | 1.540.470,00 |
| 16.03.2026 | 7,86 | 7,86 | 7,63 | 7,72 | 0,00% | 1.705.825,00 |
| 13.03.2026 | 7,84 | 7,93 | 7,57 | 7,72 | -1,15% | 1.501.571,00 |
| 12.03.2026 | 8,11 | 8,28 | 7,81 | 7,81 | -6,47% | 1.757.708,00 |
| 11.03.2026 | 8,53 | 8,68 | 8,21 | 8,35 | -2,28% | 1.543.234,00 |
| 10.03.2026 | 8,22 | 8,74 | 8,18 | 8,55 | 3,70% | 2.571.608,00 |
| 09.03.2026 | 7,81 | 8,25 | 7,77 | 8,24 | 2,36% | 2.504.232,00 |
| 06.03.2026 | 7,92 | 8,20 | 7,83 | 8,05 | 0,00% | 2.402.245,00 |
| 05.03.2026 | 7,71 | 8,06 | 7,67 | 8,05 | 2,81% | 1.302.241,00 |
| 04.03.2026 | 7,84 | 7,90 | 7,47 | 7,83 | 0,84% | 1.369.510,00 |
| 03.03.2026 | 7,62 | 7,87 | 7,37 | 7,77 | -0,96% | 2.164.414,00 |
| 02.03.2026 | 7,09 | 7,85 | 7,09 | 7,84 | 7,10% | 2.113.347,00 |
| 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% | 1.320.493,00 |
| 25.02.2026 | 7,78 | 7,86 | 7,67 | 7,70 | -0,58% | 913.493,00 |
| 24.02.2026 | 8,09 | 8,09 | 7,60 | 7,75 | -9,73% | 1.825.600,00 |
| 20.02.2026 | 8,31 | 8,61 | 8,14 | 8,58 | 3,19% | 1.351.418,00 |
| 19.02.2026 | 8,17 | 8,39 | 8,15 | 8,32 | 1,28% | 1.049.677,00 |
| 18.02.2026 | 8,30 | 8,46 | 8,13 | 8,21 | -1,68% | 1.159.606,00 |
| 17.02.2026 | 8,39 | 8,52 | 8,27 | 8,35 | -0,12% | 1.428.749,00 |
| 13.02.2026 | 8,09 | 8,38 | 8,04 | 8,36 | 3,47% | 1.331.841,00 |
| 12.02.2026 | 8,28 | 8,43 | 7,86 | 8,08 | -1,34% | 2.540.104,00 |
| 11.02.2026 | 8,24 | 8,29 | 8,14 | 8,19 | 0,61% | 1.605.476,00 |
| 10.02.2026 | 8,14 | 8,33 | 8,05 | 8,14 | 0,68% | 1.099.220,00 |
| 09.02.2026 | 8,02 | 8,21 | 7,85 | 8,09 | 0,43% | 997.622,00 |
| 06.02.2026 | 7,83 | 8,11 | 7,74 | 8,05 | 2,81% | 1.403.932,00 |
| 05.02.2026 | 7,96 | 7,96 | 7,74 | 7,83 | -1,76% | 1.349.630,00 |
| 04.02.2026 | 8,18 | 8,22 | 7,83 | 7,97 | -2,69% | 1.915.014,00 |
| 03.02.2026 | 8,08 | 8,21 | 7,91 | 8,19 | 1,11% | 1.738.691,00 |
| 02.02.2026 | 8,16 | 8,53 | 8,03 | 8,10 | -2,64% | 3.370.641,00 |
| 30.01.2026 | 7,62 | 8,62 | 7,59 | 8,32 | 10,64% | 7.758.373,00 |
| 29.01.2026 | 7,43 | 7,53 | 7,31 | 7,52 | 2,24% | 1.727.355,00 |
| 28.01.2026 | 7,39 | 7,48 | 7,26 | 7,36 | 0,62% | 2.040.880,00 |
| 27.01.2026 | 7,31 | 7,36 | 7,08 | 7,31 | 0,00% | 2.004.194,00 |
| 26.01.2026 | 7,40 | 7,47 | 7,28 | 7,31 | -4,94% | 944.774,00 |
| 22.01.2026 | 7,84 | 8,02 | 7,68 | 7,69 | -0,97% | 1.397.880,00 |
| 21.01.2026 | 7,60 | 7,83 | 7,56 | 7,77 | 3,53% | 2.386.035,00 |
| 20.01.2026 | 7,39 | 7,54 | 7,20 | 7,50 | -0,13% | 2.484.941,00 |
| 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% | 2.173.159,00 |
| 14.01.2026 | 7,59 | 7,76 | 7,41 | 7,75 | 1,44% | 2.781.660,00 |
| 13.01.2026 | 8,00 | 8,40 | 7,61 | 7,64 | -2,43% | 3.148.466,00 |
| 12.01.2026 | 7,52 | 7,84 | 7,49 | 7,83 | 4,12% | 2.267.451,00 |
| 09.01.2026 | 7,28 | 7,56 | 7,25 | 7,52 | 3,01% | 2.159.788,00 |
| 08.01.2026 | 7,36 | 7,52 | 7,18 | 7,30 | -1,48% | 2.524.301,00 |
| 07.01.2026 | 7,13 | 7,59 | 7,00 | 7,41 | 3,78% | 2.478.558,00 |
| 06.01.2026 | 7,13 | 7,20 | 6,96 | 7,14 | 0,28% | 1.841.477,00 |
| 05.01.2026 | 6,81 | 7,20 | 6,61 | 7,12 | 4,25% | 2.287.878,00 |
| 02.01.2026 | 7,02 | 7,08 | 6,83 | 6,83 | -2,57% | 2.293.400,00 |
| 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% | 1.548.936,00 |
| 29.12.2025 | 7,03 | 7,10 | 6,94 | 7,01 | -0,28% | 1.500.723,00 |
| 26.12.2025 | 7,17 | 7,17 | 6,83 | 7,03 | -1,95% | 1.483.058,00 |
| 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% | 1.432.922,00 |
| 22.12.2025 | 7,07 | 7,23 | 7,02 | 7,22 | 1,40% | 1.388.137,00 |
| 19.12.2025 | 7,19 | 7,24 | 7,11 | 7,12 | -1,32% | 7.617.373,00 |
| 18.12.2025 | 7,24 | 7,29 | 7,02 | 7,22 | 0,49% | 3.759.670,00 |
| 17.12.2025 | 7,34 | 7,42 | 7,05 | 7,18 | -2,58% | 2.917.189,00 |
| 16.12.2025 | 7,41 | 7,59 | 7,30 | 7,37 | -1,73% | 4.051.684,00 |
| 15.12.2025 | 7,47 | 7,59 | 7,32 | 7,50 | 0,67% | 4.083.810,00 |
| 12.12.2025 | 7,29 | 7,63 | 7,27 | 7,45 | 2,90% | 3.054.242,00 |
| 11.12.2025 | 6,78 | 7,29 | 6,78 | 7,24 | 7,34% | 4.536.439,00 |
| 10.12.2025 | 6,48 | 6,82 | 6,46 | 6,75 | 4,25% | 2.112.075,00 |
| 09.12.2025 | 6,49 | 6,60 | 6,37 | 6,47 | -0,61% | 1.464.173,00 |
| 08.12.2025 | 6,45 | 6,64 | 6,36 | 6,51 | 1,88% | 2.217.830,00 |
| 05.12.2025 | 6,57 | 6,61 | 6,36 | 6,39 | -2,74% | 1.611.161,00 |
| 04.12.2025 | 6,65 | 6,78 | 6,56 | 6,57 | -1,35% | 2.766.582,00 |
| 03.12.2025 | 6,62 | 6,81 | 6,59 | 6,66 | 0,60% | 1.693.356,00 |
| 02.12.2025 | 6,50 | 6,90 | 6,45 | 6,62 | 2,87% | 3.607.836,00 |
| 01.12.2025 | 6,27 | 6,47 | 6,19 | 6,44 | 1,02% | 1.539.722,00 |
| 28.11.2025 | 6,27 | 6,44 | 6,26 | 6,37 | 0,95% | 870.093,00 |
| 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% | 2.608.699,00 |
| 24.11.2025 | 6,03 | 6,15 | 5,82 | 5,95 | 1,45% | 2.160.955,00 |
| 20.11.2025 | 6,07 | 6,21 | 5,85 | 5,87 | -1,76% | 2.065.636,00 |
| 19.11.2025 | 6,17 | 6,24 | 5,86 | 5,97 | -2,93% | 2.664.778,00 |
| 18.11.2025 | 6,27 | 6,31 | 6,11 | 6,15 | -2,23% | 2.135.884,00 |
| 17.11.2025 | 6,25 | 6,35 | 6,11 | 6,29 | 4,23% | 1.931.521,00 |
| 13.11.2025 | 6,70 | 6,72 | 6,03 | 6,04 | -10,33% | 1.986.297,00 |
| 12.11.2025 | 6,85 | 6,97 | 6,42 | 6,73 | -1,46% | 2.876.294,00 |
| 11.11.2025 | 6,49 | 6,85 | 6,42 | 6,83 | 4,75% | 3.165.531,00 |
| 10.11.2025 | 6,61 | 6,82 | 6,52 | 6,52 | 0,46% | 2.326.624,00 |
| 07.11.2025 | 6,24 | 6,58 | 6,13 | 6,49 | 3,67% | 3.315.838,00 |
| 06.11.2025 | 6,34 | 6,59 | 6,15 | 6,26 | -2,19% | 2.990.158,00 |
| 05.11.2025 | 6,00 | 6,72 | 5,94 | 6,40 | 6,67% | 4.478.644,00 |
| 04.11.2025 | 5,90 | 6,56 | 5,57 | 6,00 | -2,12% | 3.728.432,00 |
| 03.11.2025 | 5,69 | 6,24 | 5,67 | 6,13 | 6,42% | 4.207.043,00 |