9,720$
4,63%
Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 9,20 | 9,89 | 9,19 | 9,72 | 4,63% | 4.291.109,00 |
| 30.07.2026 | 9,98 | 10,55 | 8,99 | 9,29 | -10,41% | 5.352.452,00 |
| 29.07.2026 | 10,28 | 10,69 | 10,11 | 10,37 | -0,38% | 2.475.597,00 |
| 28.07.2026 | 10,78 | 10,82 | 10,29 | 10,41 | -3,30% | 2.281.754,00 |
| 27.07.2026 | 10,91 | 10,98 | 10,53 | 10,77 | -0,60% | 1.922.046,00 |
| 24.07.2026 | 11,02 | 11,24 | 10,81 | 10,83 | -1,77% | 1.980.010,00 |
| 23.07.2026 | 10,96 | 11,09 | 10,90 | 11,03 | -0,94% | 1.581.302,00 |
| 22.07.2026 | 11,08 | 11,25 | 11,05 | 11,13 | 0,45% | 1.765.501,00 |
| 21.07.2026 | 11,10 | 11,32 | 11,06 | 11,08 | 1,05% | 1.850.853,00 |
| 20.07.2026 | 11,15 | 11,34 | 10,96 | 10,97 | -0,77% | 1.572.038,00 |
| 17.07.2026 | 10,79 | 11,10 | 10,75 | 11,05 | 0,55% | 1.377.121,00 |
| 16.07.2026 | 11,14 | 11,34 | 10,85 | 10,99 | -1,79% | 3.680.275,00 |
| 15.07.2026 | 11,00 | 11,23 | 10,95 | 11,19 | 1,63% | 1.650.315,00 |
| 14.07.2026 | 11,22 | 11,29 | 10,85 | 11,01 | -0,23% | 1.243.145,00 |
| 13.07.2026 | 10,76 | 11,06 | 10,75 | 11,04 | 1,99% | 1.420.886,00 |
| 10.07.2026 | 11,07 | 11,15 | 10,82 | 10,82 | -2,61% | 1.871.221,00 |
| 09.07.2026 | 10,98 | 11,15 | 10,84 | 11,11 | 1,93% | 1.063.704,00 |
| 08.07.2026 | 10,67 | 11,12 | 10,67 | 10,90 | 1,30% | 1.583.372,00 |
| 07.07.2026 | 10,98 | 11,18 | 10,76 | 10,76 | -2,54% | 2.974.213,00 |
| 06.07.2026 | 10,75 | 11,32 | 10,67 | 11,04 | 2,70% | 3.194.916,00 |
| 02.07.2026 | 11,25 | 11,25 | 10,38 | 10,75 | -3,76% | 4.812.815,00 |
| 01.07.2026 | 11,34 | 11,41 | 11,04 | 11,17 | -2,62% | 1.984.244,00 |
| 30.06.2026 | 11,48 | 11,65 | 11,19 | 11,47 | 0,61% | 2.993.839,00 |
| 29.06.2026 | 11,07 | 11,41 | 10,98 | 11,40 | 3,35% | 2.690.905,00 |
| 26.06.2026 | 11,45 | 11,50 | 11,03 | 11,03 | -3,75% | 8.152.222,00 |
| 25.06.2026 | 11,34 | 11,55 | 11,17 | 11,46 | 1,24% | 1.130.426,00 |
| 24.06.2026 | 11,52 | 11,63 | 11,30 | 11,32 | -1,74% | 2.001.478,00 |
| 23.06.2026 | 11,03 | 11,54 | 11,03 | 11,52 | 2,77% | 1.574.066,00 |
| 22.06.2026 | 11,41 | 11,60 | 11,11 | 11,21 | -3,69% | 2.297.467,00 |
| 18.06.2026 | 11,73 | 11,85 | 11,39 | 11,64 | -0,51% | 6.283.656,00 |
| 17.06.2026 | 12,20 | 12,40 | 11,55 | 11,70 | -4,88% | 2.767.615,00 |
| 16.06.2026 | 12,70 | 12,77 | 12,24 | 12,30 | -2,46% | 2.114.143,00 |
| 15.06.2026 | 12,88 | 12,94 | 12,56 | 12,61 | -1,10% | 2.025.877,00 |
| 12.06.2026 | 12,63 | 12,77 | 12,35 | 12,75 | 2,00% | 2.275.482,00 |
| 11.06.2026 | 12,25 | 12,65 | 11,92 | 12,50 | 7,67% | 4.965.386,00 |
| 10.06.2026 | 11,41 | 11,74 | 11,16 | 11,61 | 1,84% | 2.296.582,00 |
| 09.06.2026 | 11,60 | 11,71 | 11,31 | 11,40 | -0,87% | 1.245.979,00 |
| 08.06.2026 | 11,78 | 11,88 | 11,41 | 11,50 | -1,54% | 1.474.422,00 |
| 05.06.2026 | 11,72 | 11,86 | 11,49 | 11,68 | -0,85% | 1.807.936,00 |
| 04.06.2026 | 11,25 | 11,82 | 11,21 | 11,78 | 4,90% | 1.950.997,00 |
| 03.06.2026 | 11,35 | 11,35 | 11,02 | 11,23 | -1,06% | 1.665.810,00 |
| 02.06.2026 | 11,11 | 11,38 | 11,01 | 11,35 | 2,07% | 1.549.299,00 |
| 01.06.2026 | 11,03 | 11,24 | 10,88 | 11,12 | -0,98% | 1.378.393,00 |
| 29.05.2026 | 11,36 | 11,36 | 11,10 | 11,23 | -1,84% | 2.277.817,00 |
| 28.05.2026 | 11,46 | 11,52 | 11,30 | 11,44 | -0,26% | 1.315.328,00 |
| 27.05.2026 | 11,29 | 11,59 | 11,21 | 11,47 | 1,77% | 1.837.998,00 |
| 26.05.2026 | 11,10 | 11,33 | 11,00 | 11,27 | 2,08% | 1.574.069,00 |
| 22.05.2026 | 11,28 | 11,28 | 10,91 | 11,04 | -0,59% | 1.199.363,00 |
| 21.05.2026 | 10,81 | 11,17 | 10,78 | 11,11 | 1,51% | 1.311.423,00 |
| 20.05.2026 | 10,70 | 11,08 | 10,67 | 10,94 | 2,34% | 1.646.022,00 |
| 19.05.2026 | 10,80 | 10,85 | 10,53 | 10,69 | -0,93% | 1.860.397,00 |
| 18.05.2026 | 11,12 | 11,19 | 10,79 | 10,79 | -2,44% | 2.449.799,00 |
| 15.05.2026 | 11,07 | 11,11 | 10,89 | 11,06 | -1,69% | 1.556.075,00 |
| 14.05.2026 | 11,39 | 11,45 | 11,04 | 11,25 | -0,44% | 2.968.882,00 |
| 13.05.2026 | 11,14 | 11,78 | 11,13 | 11,30 | 0,62% | 3.136.199,00 |
| 12.05.2026 | 11,39 | 11,48 | 10,88 | 11,23 | -1,10% | 2.734.361,00 |
| 11.05.2026 | 11,90 | 12,39 | 11,35 | 11,36 | 0,58% | 6.104.806,00 |
| 08.05.2026 | 11,20 | 11,46 | 11,20 | 11,29 | 1,53% | 2.242.736,00 |
| 07.05.2026 | 11,55 | 11,55 | 11,11 | 11,12 | -1,77% | 1.497.312,00 |
| 06.05.2026 | 11,56 | 11,66 | 11,26 | 11,32 | -1,57% | 1.564.963,00 |
| 05.05.2026 | 11,54 | 11,66 | 11,23 | 11,50 | 0,35% | 3.342.260,00 |
| 04.05.2026 | 11,72 | 11,92 | 11,33 | 11,46 | -2,55% | 1.775.984,00 |
| 01.05.2026 | 11,91 | 11,96 | 11,62 | 11,76 | -0,59% | 2.471.983,00 |
| 30.04.2026 | 11,28 | 11,84 | 11,22 | 11,83 | 5,52% | 4.176.814,00 |
| 29.04.2026 | 11,39 | 11,56 | 11,18 | 11,21 | -2,43% | 3.613.071,00 |
| 28.04.2026 | 11,74 | 11,91 | 11,28 | 11,49 | -2,63% | 4.643.434,00 |
| 27.04.2026 | 11,97 | 12,10 | 11,74 | 11,80 | -1,50% | 2.806.502,00 |
| 24.04.2026 | 11,77 | 12,01 | 11,67 | 11,98 | 1,96% | 1.739.655,00 |
| 23.04.2026 | 11,93 | 12,18 | 11,60 | 11,75 | -0,59% | 3.088.163,00 |
| 22.04.2026 | 11,81 | 11,98 | 11,75 | 11,82 | 0,85% | 1.924.149,00 |
| 21.04.2026 | 11,97 | 12,04 | 11,39 | 11,72 | -1,84% | 2.601.672,00 |
| 20.04.2026 | 11,59 | 12,00 | 11,57 | 11,94 | 2,67% | 3.421.862,00 |
| 17.04.2026 | 11,22 | 11,74 | 11,22 | 11,63 | 5,25% | 2.450.007,00 |
| 16.04.2026 | 11,05 | 11,19 | 10,99 | 11,05 | 0,00% | 2.276.112,00 |
| 15.04.2026 | 10,98 | 11,06 | 10,82 | 11,05 | 1,19% | 1.373.910,00 |
| 14.04.2026 | 10,87 | 10,95 | 10,65 | 10,92 | 0,46% | 1.604.204,00 |
| 13.04.2026 | 10,78 | 11,02 | 10,75 | 10,87 | 0,28% | 2.560.789,00 |
| 10.04.2026 | 10,81 | 11,00 | 10,61 | 10,84 | 1,59% | 2.446.821,00 |
| 09.04.2026 | 10,52 | 10,68 | 10,25 | 10,67 | 1,43% | 3.205.589,00 |
| 08.04.2026 | 10,67 | 10,74 | 10,39 | 10,52 | 1,25% | 2.548.243,00 |
| 07.04.2026 | 10,12 | 10,44 | 10,05 | 10,39 | 0,87% | 2.347.237,00 |
| 06.04.2026 | 10,30 | 10,42 | 10,07 | 10,30 | -0,29% | 2.025.269,00 |
| 02.04.2026 | 9,68 | 10,40 | 9,66 | 10,33 | 3,20% | 3.776.158,00 |
| 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 |