5,620$
3,69%
Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,69 | 5,98 | 5,56 | 5,62 | 3,69% | 3.518.001,00 |
| 20.02.2025 | 5,45 | 5,51 | 5,33 | 5,42 | -1,09% | 5.038.660,00 |
| 19.02.2025 | 5,50 | 5,58 | 5,45 | 5,48 | -1,08% | 1.569.242,00 |
| 18.02.2025 | 5,79 | 5,79 | 5,40 | 5,54 | -4,81% | 2.646.512,00 |
| 14.02.2025 | 5,57 | 5,86 | 5,52 | 5,82 | 4,86% | 2.889.909,00 |
| 13.02.2025 | 5,49 | 5,56 | 5,48 | 5,55 | 1,46% | 936.410,00 |
| 12.02.2025 | 5,46 | 5,50 | 5,35 | 5,47 | -1,62% | 1.446.103,00 |
| 11.02.2025 | 5,35 | 5,57 | 5,35 | 5,56 | 2,58% | 894.605,00 |
| 10.02.2025 | 5,37 | 5,43 | 5,35 | 5,42 | 0,74% | 1.412.819,00 |
| 07.02.2025 | 5,45 | 5,49 | 5,33 | 5,38 | -1,65% | 1.237.232,00 |
| 06.02.2025 | 5,51 | 5,58 | 5,46 | 5,47 | -0,55% | 967.643,00 |
| 05.02.2025 | 5,45 | 5,60 | 5,37 | 5,50 | 1,85% | 1.584.655,00 |
| 04.02.2025 | 5,25 | 5,42 | 5,06 | 5,40 | 1,89% | 1.524.291,00 |
| 03.02.2025 | 5,32 | 5,43 | 5,26 | 5,30 | -2,75% | 1.638.209,00 |
| 31.01.2025 | 5,52 | 5,63 | 5,41 | 5,45 | -0,73% | 1.912.192,00 |
| 30.01.2025 | 5,39 | 5,53 | 5,38 | 5,49 | 2,81% | 1.218.052,00 |
| 29.01.2025 | 5,44 | 5,48 | 5,32 | 5,34 | -2,02% | 1.257.970,00 |
| 28.01.2025 | 5,54 | 5,58 | 5,44 | 5,45 | -1,09% | 2.023.710,00 |
| 27.01.2025 | 5,73 | 5,78 | 5,33 | 5,51 | -4,51% | 2.457.101,00 |
| 24.01.2025 | 5,68 | 5,84 | 5,65 | 5,77 | 1,05% | 1.697.717,00 |
| 23.01.2025 | 5,69 | 5,78 | 5,65 | 5,71 | 0,00% | 1.035.503,00 |
| 22.01.2025 | 5,88 | 5,91 | 5,68 | 5,71 | -3,71% | 1.202.699,00 |
| 21.01.2025 | 6,00 | 6,07 | 5,89 | 5,93 | -0,84% | 1.153.237,00 |
| 17.01.2025 | 5,91 | 6,05 | 5,88 | 5,98 | 2,22% | 2.405.295,00 |
| 16.01.2025 | 5,69 | 5,86 | 5,65 | 5,85 | 2,99% | 1.435.961,00 |
| 15.01.2025 | 5,62 | 5,78 | 5,52 | 5,68 | 3,65% | 2.206.917,00 |
| 14.01.2025 | 5,38 | 5,52 | 5,32 | 5,48 | 2,81% | 1.173.185,00 |
| 13.01.2025 | 5,28 | 5,33 | 5,14 | 5,33 | 0,00% | 1.242.031,00 |
| 10.01.2025 | 5,30 | 5,36 | 5,24 | 5,33 | -1,84% | 1.293.416,00 |
| 08.01.2025 | 5,39 | 5,46 | 5,36 | 5,43 | 0,37% | 1.731.095,00 |
| 07.01.2025 | 5,50 | 5,55 | 5,31 | 5,41 | -1,46% | 1.877.754,00 |
| 06.01.2025 | 5,46 | 5,52 | 5,39 | 5,49 | 0,18% | 1.290.391,00 |
| 03.01.2025 | 5,56 | 5,61 | 5,44 | 5,48 | -1,26% | 1.648.638,00 |
| 02.01.2025 | 5,53 | 5,60 | 5,44 | 5,55 | 0,91% | 1.198.352,00 |
| 31.12.2024 | 5,40 | 5,52 | 5,33 | 5,50 | 2,61% | 1.851.363,00 |
| 30.12.2024 | 5,31 | 5,40 | 5,22 | 5,36 | 0,19% | 1.960.985,00 |
| 27.12.2024 | 5,44 | 5,48 | 5,34 | 5,35 | -2,19% | 1.448.459,00 |
| 26.12.2024 | 5,47 | 5,52 | 5,39 | 5,47 | -0,91% | 745.010,00 |
| 24.12.2024 | 5,51 | 5,54 | 5,47 | 5,52 | 0,55% | 451.730,00 |
| 23.12.2024 | 5,63 | 5,68 | 5,45 | 5,49 | -3,43% | 1.272.257,00 |
| 20.12.2024 | 5,51 | 5,84 | 5,49 | 5,69 | 2,06% | 4.319.569,00 |
| 19.12.2024 | 5,54 | 5,65 | 5,50 | 5,57 | 1,09% | 1.425.404,00 |
| 18.12.2024 | 5,90 | 5,95 | 5,43 | 5,51 | -5,97% | 2.096.163,00 |
| 17.12.2024 | 5,99 | 6,03 | 5,80 | 5,86 | -2,50% | 1.925.900,00 |
| 16.12.2024 | 6,06 | 6,11 | 5,98 | 6,01 | -0,99% | 1.718.921,00 |
| 13.12.2024 | 6,10 | 6,12 | 5,99 | 6,07 | -0,82% | 1.567.457,00 |
| 12.12.2024 | 6,08 | 6,31 | 6,00 | 6,12 | 0,49% | 1.960.822,00 |
| 11.12.2024 | 5,85 | 6,25 | 5,65 | 6,09 | 4,64% | 3.259.171,00 |
| 10.12.2024 | 5,65 | 5,90 | 5,60 | 5,82 | 3,01% | 2.107.320,00 |
| 09.12.2024 | 5,87 | 5,90 | 5,63 | 5,65 | -2,59% | 2.022.707,00 |
| 06.12.2024 | 5,95 | 5,99 | 5,75 | 5,80 | -1,36% | 1.290.614,00 |
| 05.12.2024 | 5,95 | 6,05 | 5,86 | 5,88 | -2,00% | 2.702.715,00 |
| 04.12.2024 | 5,83 | 6,10 | 5,82 | 6,00 | 3,27% | 2.220.353,00 |
| 03.12.2024 | 5,93 | 5,99 | 5,80 | 5,81 | -1,86% | 2.455.408,00 |
| 02.12.2024 | 5,88 | 6,04 | 5,75 | 5,92 | 0,17% | 2.394.728,00 |
| 29.11.2024 | 5,89 | 5,97 | 5,89 | 5,91 | 0,51% | 649.783,00 |
| 27.11.2024 | 6,03 | 6,06 | 5,86 | 5,88 | -1,84% | 1.288.250,00 |
| 26.11.2024 | 5,97 | 6,12 | 5,90 | 5,99 | -0,66% | 1.800.408,00 |
| 25.11.2024 | 6,18 | 6,25 | 6,01 | 6,03 | -1,31% | 2.996.231,00 |
| 22.11.2024 | 5,94 | 6,21 | 5,92 | 6,11 | 7,95% | 2.529.575,00 |
| 20.11.2024 | 5,69 | 5,80 | 5,61 | 5,66 | -0,18% | 1.378.371,00 |
| 19.11.2024 | 5,67 | 5,74 | 5,59 | 5,67 | -0,87% | 1.038.541,00 |
| 18.11.2024 | 5,61 | 5,74 | 5,54 | 5,72 | 2,33% | 2.027.800,00 |
| 15.11.2024 | 5,50 | 5,67 | 5,50 | 5,59 | 2,38% | 1.931.271,00 |
| 14.11.2024 | 5,63 | 5,68 | 5,43 | 5,46 | -2,67% | 1.904.171,00 |
| 13.11.2024 | 5,97 | 5,98 | 5,60 | 5,61 | -5,40% | 1.985.598,00 |
| 12.11.2024 | 5,93 | 6,01 | 5,72 | 5,93 | -1,66% | 1.885.649,00 |
| 11.11.2024 | 5,90 | 6,08 | 5,90 | 6,03 | 2,20% | 1.760.770,00 |
| 08.11.2024 | 5,86 | 5,91 | 5,80 | 5,90 | 0,68% | 1.428.751,00 |
| 07.11.2024 | 5,88 | 5,90 | 5,78 | 5,86 | -0,34% | 1.537.503,00 |
| 06.11.2024 | 5,78 | 5,98 | 5,54 | 5,88 | 5,57% | 2.896.854,00 |
| 05.11.2024 | 5,54 | 5,80 | 5,50 | 5,57 | -1,15% | 2.589.713,00 |
| 04.11.2024 | 5,30 | 5,66 | 5,30 | 5,64 | 6,72% | 1.834.868,00 |
| 01.11.2024 | 5,17 | 5,42 | 5,11 | 5,28 | 4,14% | 1.877.561,00 |
| 31.10.2024 | 5,36 | 5,42 | 5,00 | 5,07 | -9,63% | 3.806.664,00 |
| 30.10.2024 | 5,61 | 5,75 | 5,59 | 5,61 | 0,00% | 3.413.407,00 |
| 29.10.2024 | 5,41 | 5,63 | 5,39 | 5,61 | 2,94% | 1.733.413,00 |
| 28.10.2024 | 5,54 | 5,62 | 5,45 | 5,45 | -0,73% | 1.682.825,00 |
| 25.10.2024 | 5,69 | 5,70 | 5,40 | 5,49 | -1,26% | 2.033.861,00 |
| 24.10.2024 | 5,64 | 5,71 | 5,52 | 5,56 | -1,42% | 2.434.263,00 |
| 23.10.2024 | 5,68 | 5,75 | 5,61 | 5,64 | -1,05% | 1.241.415,00 |
| 22.10.2024 | 5,52 | 5,72 | 5,52 | 5,70 | 2,52% | 1.891.311,00 |
| 21.10.2024 | 5,62 | 5,64 | 5,48 | 5,56 | -1,07% | 941.222,00 |
| 18.10.2024 | 5,73 | 5,78 | 5,58 | 5,62 | -1,75% | 1.366.194,00 |
| 17.10.2024 | 5,70 | 5,77 | 5,67 | 5,72 | -0,69% | 929.543,00 |
| 16.10.2024 | 5,68 | 5,84 | 5,68 | 5,76 | 1,23% | 1.430.874,00 |
| 15.10.2024 | 5,39 | 5,72 | 5,39 | 5,69 | 5,76% | 2.740.629,00 |
| 14.10.2024 | 5,37 | 5,42 | 5,28 | 5,38 | 0,00% | 998.093,00 |
| 11.10.2024 | 5,41 | 5,55 | 5,30 | 5,38 | -0,37% | 1.609.140,00 |
| 10.10.2024 | 5,25 | 5,42 | 5,19 | 5,40 | 1,89% | 1.566.737,00 |
| 09.10.2024 | 5,45 | 5,49 | 5,30 | 5,30 | -2,66% | 1.648.011,00 |
| 08.10.2024 | 5,54 | 5,57 | 5,27 | 5,45 | -1,80% | 1.656.401,00 |
| 07.10.2024 | 5,54 | 5,60 | 5,42 | 5,55 | -0,63% | 1.595.796,00 |
| 04.10.2024 | 5,56 | 5,60 | 5,48 | 5,58 | 1,00% | 1.203.160,00 |
| 03.10.2024 | 5,56 | 5,59 | 5,48 | 5,53 | -0,99% | 1.036.620,00 |
| 02.10.2024 | 5,48 | 5,62 | 5,48 | 5,58 | 1,00% | 1.980.182,00 |
| 01.10.2024 | 5,63 | 5,67 | 5,46 | 5,53 | -2,04% | 2.333.324,00 |
| 30.09.2024 | 5,74 | 5,94 | 5,63 | 5,64 | -3,42% | 4.270.843,00 |
| 27.09.2024 | 5,50 | 5,88 | 5,48 | 5,84 | 7,55% | 3.130.355,00 |
| 26.09.2024 | 5,43 | 5,47 | 5,33 | 5,43 | 1,69% | 1.747.702,00 |