7,520$
3,01%
Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 5,77 | 5,92 | 5,72 | 5,76 | -0,95% | 2.184.822,00 |
| 30.10.2025 | 5,74 | 5,86 | 5,64 | 5,82 | -0,43% | 2.418.064,00 |
| 29.10.2025 | 6,00 | 6,23 | 5,81 | 5,84 | -3,31% | 1.678.759,00 |
| 28.10.2025 | 6,18 | 6,18 | 5,85 | 6,04 | -2,89% | 2.393.640,00 |
| 27.10.2025 | 5,98 | 6,24 | 5,97 | 6,22 | 3,67% | 2.427.562,00 |
| 24.10.2025 | 5,97 | 6,12 | 5,84 | 6,00 | 3,45% | 2.329.263,00 |
| 23.10.2025 | 5,50 | 5,90 | 5,45 | 5,80 | 4,50% | 2.509.298,00 |
| 22.10.2025 | 5,58 | 5,66 | 5,54 | 5,55 | -0,89% | 1.539.591,00 |
| 21.10.2025 | 5,52 | 5,72 | 5,48 | 5,60 | 0,00% | 1.265.612,00 |
| 20.10.2025 | 5,72 | 5,88 | 5,55 | 5,60 | -0,88% | 3.025.351,00 |
| 17.10.2025 | 5,56 | 5,69 | 5,49 | 5,65 | 0,71% | 6.205.328,00 |
| 16.10.2025 | 5,75 | 5,91 | 5,48 | 5,61 | -2,09% | 1.971.729,00 |
| 15.10.2025 | 5,36 | 5,73 | 5,34 | 5,73 | 6,90% | 2.633.975,00 |
| 14.10.2025 | 5,33 | 5,54 | 5,30 | 5,36 | -1,65% | 2.239.159,00 |
| 13.10.2025 | 5,76 | 5,80 | 5,35 | 5,45 | -4,80% | 2.655.535,00 |
| 10.10.2025 | 6,10 | 6,35 | 5,63 | 5,73 | -5,22% | 2.349.882,00 |
| 09.10.2025 | 6,13 | 6,13 | 5,86 | 6,04 | -1,47% | 1.618.625,00 |
| 08.10.2025 | 6,04 | 6,28 | 5,87 | 6,13 | 2,00% | 1.699.869,00 |
| 07.10.2025 | 6,12 | 6,12 | 5,95 | 6,01 | -1,64% | 2.353.272,00 |
| 06.10.2025 | 5,83 | 6,13 | 5,70 | 6,11 | 5,53% | 1.632.562,00 |
| 02.10.2025 | 6,02 | 6,07 | 5,72 | 5,79 | -4,30% | 2.357.470,00 |
| 01.10.2025 | 6,11 | 6,20 | 6,03 | 6,05 | -1,31% | 2.015.594,00 |
| 30.09.2025 | 6,00 | 6,17 | 5,80 | 6,13 | 1,49% | 3.615.046,00 |
| 29.09.2025 | 6,19 | 6,19 | 6,02 | 6,04 | -2,42% | 1.948.380,00 |
| 26.09.2025 | 6,22 | 6,30 | 6,12 | 6,19 | -0,48% | 1.284.790,00 |
| 25.09.2025 | 6,28 | 6,34 | 6,13 | 6,22 | -2,96% | 2.832.324,00 |
| 24.09.2025 | 6,75 | 6,75 | 6,38 | 6,41 | -3,90% | 2.043.183,00 |
| 23.09.2025 | 6,50 | 6,95 | 6,47 | 6,67 | 2,62% | 3.396.133,00 |
| 22.09.2025 | 6,39 | 6,71 | 6,20 | 6,50 | 1,40% | 2.400.492,00 |
| 19.09.2025 | 6,88 | 6,88 | 6,41 | 6,41 | -6,90% | 14.716.441,00 |
| 18.09.2025 | 6,73 | 6,91 | 6,67 | 6,89 | 4,16% | 2.485.426,00 |
| 17.09.2025 | 6,64 | 6,89 | 6,59 | 6,61 | 0,30% | 2.428.402,00 |
| 16.09.2025 | 6,70 | 6,76 | 6,45 | 6,59 | -2,66% | 2.076.869,00 |
| 15.09.2025 | 7,00 | 7,04 | 6,76 | 6,77 | -2,45% | 2.420.565,00 |
| 12.09.2025 | 7,12 | 7,13 | 6,83 | 6,94 | -2,39% | 1.770.289,00 |
| 11.09.2025 | 6,87 | 7,20 | 6,77 | 7,11 | 3,80% | 2.803.866,00 |
| 10.09.2025 | 7,04 | 7,47 | 6,84 | 6,85 | -4,06% | 4.373.371,00 |
| 09.09.2025 | 7,25 | 7,31 | 7,04 | 7,14 | -1,65% | 3.073.369,00 |
| 08.09.2025 | 6,48 | 7,48 | 6,47 | 7,26 | 12,73% | 9.155.098,00 |
| 05.09.2025 | 6,40 | 6,47 | 6,26 | 6,44 | 3,04% | 2.460.627,00 |
| 04.09.2025 | 6,07 | 6,27 | 5,96 | 6,25 | 3,65% | 2.857.716,00 |
| 03.09.2025 | 5,74 | 6,05 | 5,69 | 6,03 | 3,43% | 3.674.059,00 |
| 02.09.2025 | 6,25 | 6,27 | 5,82 | 5,83 | -7,46% | 2.647.649,00 |
| 29.08.2025 | 6,59 | 6,59 | 6,27 | 6,30 | -4,40% | 1.428.564,00 |
| 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 |