8,040$
1,26%
Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 8,07 | 8,45 | 7,89 | 8,04 | 1,26% | 3.684.035,00 |
| 01.10.2026 | 8,34 | 8,37 | 7,62 | 7,94 | -5,31% | 5.631.287,00 |
| 30.09.2026 | 8,57 | 8,65 | 8,30 | 8,39 | -2,27% | 2.721.842,00 |
| 29.09.2026 | 8,77 | 8,94 | 8,50 | 8,58 | -0,92% | 2.368.082,00 |
| 28.09.2026 | 8,78 | 8,82 | 8,57 | 8,66 | -2,81% | 3.441.221,00 |
| 25.09.2026 | 8,88 | 8,95 | 8,76 | 8,91 | -0,17% | 1.480.219,00 |
| 24.09.2026 | 9,09 | 9,16 | 8,92 | 8,93 | -2,62% | 2.173.860,00 |
| 23.09.2026 | 9,50 | 9,51 | 9,09 | 9,17 | -4,38% | 2.289.009,00 |
| 22.09.2026 | 9,55 | 9,65 | 9,43 | 9,59 | 1,21% | 1.697.663,00 |
| 21.09.2026 | 9,56 | 9,60 | 9,37 | 9,47 | 0,21% | 1.673.771,00 |
| 18.09.2026 | 9,58 | 9,64 | 9,34 | 9,45 | -2,02% | 4.072.755,00 |
| 17.09.2026 | 9,70 | 9,75 | 9,51 | 9,65 | 1,10% | 1.469.902,00 |
| 16.09.2026 | 9,90 | 10,04 | 9,51 | 9,54 | -2,75% | 1.617.242,00 |
| 15.09.2026 | 9,70 | 9,83 | 9,59 | 9,81 | 0,93% | 2.714.734,00 |
| 14.09.2026 | 9,98 | 9,98 | 9,71 | 9,72 | -3,52% | 1.930.298,00 |
| 11.09.2026 | 10,01 | 10,17 | 9,95 | 10,08 | 2,08% | 1.510.331,00 |
| 10.09.2026 | 10,01 | 10,16 | 9,79 | 9,87 | -1,60% | 2.389.788,00 |
| 09.09.2026 | 10,20 | 10,23 | 9,95 | 10,03 | -2,10% | 1.987.904,00 |
| 08.09.2026 | 10,18 | 10,35 | 10,12 | 10,25 | 0,74% | 1.904.760,00 |
| 04.09.2026 | 10,15 | 10,34 | 10,08 | 10,17 | 0,00% | 1.203.972,00 |
| 03.09.2026 | 9,95 | 10,20 | 9,85 | 10,17 | 3,09% | 1.887.986,00 |
| 02.09.2026 | 9,81 | 9,95 | 9,72 | 9,87 | 1,02% | 1.579.044,00 |
| 01.09.2026 | 9,79 | 9,82 | 9,52 | 9,77 | -1,56% | 2.028.487,00 |
| 31.08.2026 | 9,94 | 10,02 | 9,77 | 9,92 | -1,10% | 1.910.609,00 |
| 28.08.2026 | 10,24 | 10,39 | 10,00 | 10,03 | -1,08% | 2.457.649,00 |
| 27.08.2026 | 10,23 | 10,33 | 10,08 | 10,14 | -0,10% | 757.136,00 |
| 26.08.2026 | 10,17 | 10,28 | 10,06 | 10,15 | 0,40% | 947.561,00 |
| 25.08.2026 | 9,96 | 10,15 | 9,80 | 10,11 | 2,69% | 1.693.121,00 |
| 24.08.2026 | 9,91 | 9,94 | 9,71 | 9,85 | -1,45% | 1.854.016,00 |
| 21.08.2026 | 10,14 | 10,15 | 9,86 | 9,99 | -0,65% | 1.159.289,00 |
| 20.08.2026 | 10,21 | 10,46 | 9,96 | 10,06 | -2,66% | 1.325.617,00 |
| 19.08.2026 | 10,08 | 10,37 | 9,88 | 10,33 | 4,24% | 1.693.521,00 |
| 18.08.2026 | 9,79 | 10,00 | 9,67 | 9,91 | 0,51% | 2.301.741,00 |
| 17.08.2026 | 10,03 | 10,21 | 9,77 | 9,86 | -1,69% | 2.924.246,00 |
| 14.08.2026 | 9,91 | 10,03 | 9,83 | 10,03 | 2,45% | 1.738.561,00 |
| 13.08.2026 | 9,50 | 9,88 | 9,50 | 9,79 | 2,78% | 1.488.300,00 |
| 12.08.2026 | 9,32 | 9,61 | 9,28 | 9,53 | 2,86% | 2.061.348,00 |
| 11.08.2026 | 9,40 | 9,46 | 9,21 | 9,26 | -1,38% | 1.285.406,00 |
| 10.08.2026 | 9,45 | 9,49 | 9,32 | 9,39 | -1,52% | 1.340.803,00 |
| 07.08.2026 | 9,61 | 9,67 | 9,44 | 9,54 | -0,73% | 1.402.702,00 |
| 06.08.2026 | 9,75 | 10,21 | 9,54 | 9,61 | -0,93% | 2.306.897,00 |
| 05.08.2026 | 9,80 | 10,18 | 9,59 | 9,70 | -3,68% | 3.394.677,00 |
| 04.08.2026 | 9,58 | 10,11 | 9,55 | 10,07 | 4,30% | 2.664.787,00 |
| 03.08.2026 | 9,87 | 9,98 | 9,23 | 9,65 | -0,72% | 3.137.623,00 |
| 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 |