6,300$
-4,40%
Echtzeit-Aktienkurs Uniti Group Inc
Bid:
Ask:
Aktienkurse zur Uniti Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 6,59 | 6,59 | 6,27 | 6,30 | -4,40% | 1.422.634,00 |
| 28.08.2025 | 6,66 | 6,90 | 6,58 | 6,59 | -0,60% | 2.191.685,00 |
| 27.08.2025 | 6,50 | 6,66 | 6,38 | 6,63 | 2,16% | 3.224.186,00 |
| 26.08.2025 | 6,27 | 6,62 | 6,25 | 6,49 | 3,34% | 9.829.867,00 |
| 25.08.2025 | 6,45 | 6,75 | 6,27 | 6,28 | -0,79% | 3.770.144,00 |
| 22.08.2025 | 5,96 | 6,44 | 5,89 | 6,33 | 6,03% | 1.727.761,00 |
| 21.08.2025 | 6,05 | 6,12 | 5,95 | 5,97 | -2,13% | 2.548.496,00 |
| 20.08.2025 | 6,23 | 6,28 | 6,07 | 6,10 | -2,40% | 2.223.421,00 |
| 19.08.2025 | 6,25 | 6,37 | 6,14 | 6,25 | 0,00% | 2.280.559,00 |
| 18.08.2025 | 6,36 | 6,36 | 6,16 | 6,25 | -1,88% | 1.755.673,00 |
| 15.08.2025 | 6,44 | 6,56 | 6,18 | 6,37 | -0,93% | 2.717.811,00 |
| 14.08.2025 | 6,62 | 6,65 | 6,35 | 6,43 | -4,74% | 2.347.641,00 |
| 13.08.2025 | 6,83 | 6,94 | 6,70 | 6,75 | 0,00% | 3.096.799,00 |
| 12.08.2025 | 6,53 | 6,77 | 6,35 | 6,75 | 1,81% | 3.404.649,00 |
| 11.08.2025 | 6,50 | 6,80 | 6,41 | 6,63 | 4,41% | 2.980.628,00 |
| 08.08.2025 | 7,04 | 7,04 | 6,33 | 6,35 | -9,42% | 3.247.296,00 |
| 07.08.2025 | 7,11 | 7,18 | 6,78 | 7,01 | -2,09% | 3.653.690,00 |
| 06.08.2025 | 7,38 | 7,43 | 6,92 | 7,16 | -1,24% | 2.555.765,00 |
| 05.08.2025 | 7,75 | 7,95 | 6,81 | 7,25 | -10,38% | 4.763.244,00 |
| 04.08.2025 | 7,57 | 8,35 | 7,53 | 8,09 | 65,10% | 2.160.832,00 |
| 01.08.2025 | 5,24 | 5,28 | 4,90 | 4,90 | -7,98% | 3.606.161,00 |
| 31.07.2025 | 5,53 | 5,61 | 5,22 | 5,33 | -5,42% | 2.807.726,00 |
| 30.07.2025 | 5,72 | 5,72 | 5,50 | 5,63 | -0,44% | 3.895.217,00 |
| 29.07.2025 | 5,78 | 5,78 | 5,58 | 5,66 | -0,79% | 2.623.508,00 |
| 28.07.2025 | 5,80 | 5,80 | 5,67 | 5,70 | -1,72% | 3.560.404,00 |
| 25.07.2025 | 5,78 | 5,87 | 5,68 | 5,80 | 0,35% | 2.967.906,00 |
| 24.07.2025 | 5,65 | 5,79 | 5,52 | 5,78 | 1,76% | 2.818.641,00 |
| 23.07.2025 | 5,48 | 5,70 | 5,44 | 5,68 | 4,80% | 3.466.324,00 |
| 22.07.2025 | 5,26 | 5,44 | 5,19 | 5,42 | 2,65% | 3.395.703,00 |
| 21.07.2025 | 4,88 | 5,40 | 4,86 | 5,28 | 10,23% | 3.829.515,00 |
| 18.07.2025 | 4,94 | 4,94 | 4,73 | 4,79 | -1,64% | 2.579.654,00 |
| 17.07.2025 | 4,68 | 4,91 | 4,65 | 4,87 | 4,73% | 2.742.022,00 |
| 16.07.2025 | 4,56 | 4,69 | 4,54 | 4,65 | 2,65% | 1.888.928,00 |
| 15.07.2025 | 4,72 | 4,77 | 4,53 | 4,53 | -3,62% | 2.851.386,00 |
| 14.07.2025 | 4,50 | 4,72 | 4,49 | 4,70 | 3,75% | 2.438.489,00 |
| 11.07.2025 | 4,42 | 4,57 | 4,37 | 4,53 | 1,80% | 2.290.865,00 |
| 10.07.2025 | 4,40 | 4,47 | 4,35 | 4,45 | 0,68% | 2.649.922,00 |
| 09.07.2025 | 4,34 | 4,44 | 4,29 | 4,42 | 2,55% | 2.061.885,00 |
| 08.07.2025 | 4,23 | 4,37 | 4,20 | 4,31 | 1,89% | 1.726.273,00 |
| 07.07.2025 | 4,32 | 4,39 | 4,18 | 4,23 | -2,76% | 2.937.226,00 |
| 03.07.2025 | 4,38 | 4,42 | 4,34 | 4,35 | -0,91% | 1.072.403,00 |
| 02.07.2025 | 4,40 | 4,42 | 4,29 | 4,39 | -0,45% | 2.063.378,00 |
| 01.07.2025 | 4,32 | 4,54 | 4,30 | 4,41 | 2,08% | 2.627.950,00 |
| 30.06.2025 | 4,25 | 4,33 | 4,21 | 4,32 | 1,65% | 1.820.219,00 |
| 27.06.2025 | 4,24 | 4,29 | 4,17 | 4,25 | 0,95% | 2.086.362,00 |
| 26.06.2025 | 4,16 | 4,22 | 4,11 | 4,21 | 0,96% | 1.239.728,00 |
| 25.06.2025 | 4,19 | 4,23 | 4,16 | 4,17 | -1,18% | 1.159.803,00 |
| 24.06.2025 | 4,22 | 4,26 | 4,14 | 4,22 | 0,72% | 1.624.904,00 |
| 23.06.2025 | 4,06 | 4,20 | 4,03 | 4,19 | 2,70% | 1.423.007,00 |
| 20.06.2025 | 4,14 | 4,21 | 4,02 | 4,08 | -0,24% | 3.106.020,00 |
| 18.06.2025 | 4,03 | 4,19 | 4,00 | 4,09 | 0,86% | 1.541.055,00 |
| 17.06.2025 | 4,10 | 4,17 | 4,05 | 4,06 | -1,34% | 1.266.376,00 |
| 16.06.2025 | 4,14 | 4,22 | 4,09 | 4,11 | 0,24% | 1.768.358,00 |
| 13.06.2025 | 4,08 | 4,19 | 4,05 | 4,10 | -1,44% | 1.882.434,00 |
| 12.06.2025 | 4,17 | 4,20 | 4,09 | 4,16 | -0,95% | 1.478.143,00 |
| 11.06.2025 | 4,31 | 4,44 | 4,20 | 4,20 | -2,55% | 1.961.089,00 |
| 10.06.2025 | 4,27 | 4,35 | 4,22 | 4,31 | 0,94% | 1.102.380,00 |
| 09.06.2025 | 4,37 | 4,37 | 4,19 | 4,27 | -1,84% | 1.426.262,00 |
| 06.06.2025 | 4,38 | 4,45 | 4,34 | 4,35 | 1,16% | 926.263,00 |
| 05.06.2025 | 4,32 | 4,40 | 4,28 | 4,30 | -0,46% | 1.822.403,00 |
| 04.06.2025 | 4,43 | 4,43 | 4,32 | 4,32 | -2,48% | 1.176.416,00 |
| 03.06.2025 | 4,30 | 4,44 | 4,16 | 4,43 | 2,78% | 1.661.155,00 |
| 02.06.2025 | 4,27 | 4,36 | 4,22 | 4,31 | 0,23% | 1.418.273,00 |
| 30.05.2025 | 4,39 | 4,42 | 4,29 | 4,30 | -2,49% | 1.835.266,00 |
| 29.05.2025 | 4,43 | 4,48 | 4,33 | 4,41 | 0,00% | 2.042.278,00 |
| 28.05.2025 | 4,43 | 4,43 | 4,32 | 4,41 | 0,23% | 1.952.813,00 |
| 27.05.2025 | 4,23 | 4,41 | 4,21 | 4,40 | 4,76% | 1.854.621,00 |
| 23.05.2025 | 4,35 | 4,38 | 4,18 | 4,20 | -4,55% | 2.993.374,00 |
| 22.05.2025 | 4,35 | 4,44 | 4,34 | 4,40 | 0,46% | 2.016.277,00 |
| 21.05.2025 | 4,44 | 4,45 | 4,35 | 4,38 | -2,45% | 1.829.201,00 |
| 20.05.2025 | 4,52 | 4,56 | 4,45 | 4,49 | -1,32% | 1.859.880,00 |
| 19.05.2025 | 4,54 | 4,63 | 4,51 | 4,55 | -1,94% | 2.975.730,00 |
| 16.05.2025 | 4,80 | 4,82 | 4,56 | 4,64 | -4,33% | 2.076.603,00 |
| 15.05.2025 | 4,79 | 4,95 | 4,77 | 4,85 | 2,11% | 3.254.830,00 |
| 14.05.2025 | 4,64 | 4,76 | 4,58 | 4,75 | 1,93% | 2.382.050,00 |
| 13.05.2025 | 4,63 | 4,69 | 4,54 | 4,66 | 1,97% | 1.984.619,00 |
| 12.05.2025 | 4,67 | 4,77 | 4,55 | 4,57 | 1,11% | 2.753.816,00 |
| 09.05.2025 | 4,46 | 4,62 | 4,38 | 4,52 | 2,03% | 2.153.505,00 |
| 08.05.2025 | 4,35 | 4,46 | 4,34 | 4,43 | 1,84% | 1.887.451,00 |
| 07.05.2025 | 4,54 | 4,55 | 4,18 | 4,35 | -3,76% | 3.098.600,00 |
| 06.05.2025 | 4,70 | 4,98 | 4,39 | 4,52 | -9,60% | 3.817.307,00 |
| 05.05.2025 | 4,89 | 5,00 | 4,89 | 5,00 | 0,81% | 2.127.483,00 |
| 02.05.2025 | 5,00 | 5,06 | 4,95 | 4,96 | 0,61% | 1.092.587,00 |
| 01.05.2025 | 4,93 | 5,02 | 4,90 | 4,93 | 0,31% | 1.539.359,00 |
| 30.04.2025 | 4,88 | 4,95 | 4,83 | 4,92 | -0,30% | 1.570.874,00 |
| 29.04.2025 | 4,84 | 4,95 | 4,84 | 4,93 | 1,02% | 1.458.687,00 |
| 28.04.2025 | 4,76 | 4,89 | 4,75 | 4,88 | 2,52% | 1.873.752,00 |
| 25.04.2025 | 4,75 | 4,79 | 4,71 | 4,76 | -0,83% | 1.226.146,00 |
| 24.04.2025 | 4,72 | 4,82 | 4,71 | 4,80 | 2,13% | 1.416.233,00 |
| 23.04.2025 | 4,84 | 4,91 | 4,68 | 4,70 | 1,08% | 1.991.553,00 |
| 22.04.2025 | 4,64 | 4,73 | 4,58 | 4,65 | 1,75% | 2.059.711,00 |
| 21.04.2025 | 4,72 | 4,73 | 4,54 | 4,57 | -3,79% | 1.864.509,00 |
| 17.04.2025 | 4,53 | 4,79 | 4,53 | 4,75 | 4,17% | 1.796.066,00 |
| 16.04.2025 | 4,58 | 4,66 | 4,48 | 4,56 | -1,30% | 1.990.377,00 |
| 15.04.2025 | 4,46 | 4,71 | 4,45 | 4,62 | 2,67% | 1.974.930,00 |
| 14.04.2025 | 4,42 | 4,58 | 4,36 | 4,50 | 4,65% | 2.270.966,00 |
| 11.04.2025 | 4,22 | 4,36 | 4,18 | 4,30 | 0,94% | 1.725.925,00 |
| 10.04.2025 | 4,25 | 4,35 | 4,13 | 4,26 | -3,62% | 2.082.671,00 |
| 09.04.2025 | 4,00 | 4,52 | 4,00 | 4,42 | 6,38% | 4.671.724,00 |
| 08.04.2025 | 4,56 | 4,61 | 4,09 | 4,16 | -5,57% | 3.069.243,00 |