4,947$
-0,26%
Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 5,00 | 5,06 | 4,95 | 4,96 | 0,61% | 1.092.896,00 |
| 01.05.2025 | 4,93 | 5,02 | 4,90 | 4,93 | 0,20% | 1.539.396,00 |
| 30.04.2025 | 4,88 | 4,95 | 4,83 | 4,92 | -0,20% | 1.582.821,00 |
| 29.04.2025 | 4,84 | 4,95 | 4,84 | 4,93 | 1,02% | 1.459.699,00 |
| 28.04.2025 | 4,76 | 4,89 | 4,75 | 4,88 | 2,52% | 1.873.854,00 |
| 25.04.2025 | 4,75 | 4,79 | 4,71 | 4,76 | -0,83% | 1.226.200,00 |
| 24.04.2025 | 4,72 | 4,82 | 4,71 | 4,80 | 2,13% | 1.421.235,00 |
| 23.04.2025 | 4,84 | 4,91 | 4,68 | 4,70 | 1,08% | 1.993.121,00 |
| 22.04.2025 | 4,64 | 4,73 | 4,58 | 4,65 | 1,75% | 2.083.847,00 |
| 21.04.2025 | 4,72 | 4,73 | 4,54 | 4,57 | -3,79% | 1.866.338,00 |
| 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% | 1.990.384,00 |
| 15.04.2025 | 4,46 | 4,71 | 4,45 | 4,62 | 2,67% | 1.974.947,00 |
| 14.04.2025 | 4,42 | 4,58 | 4,36 | 4,50 | 4,65% | 2.277.953,00 |
| 11.04.2025 | 4,22 | 4,36 | 4,18 | 4,30 | 0,94% | 1.726.190,00 |
| 10.04.2025 | 4,25 | 4,35 | 4,13 | 4,26 | -3,62% | 2.110.400,00 |
| 09.04.2025 | 4,00 | 4,52 | 4,00 | 4,42 | 6,38% | 4.692.534,00 |
| 08.04.2025 | 4,56 | 4,61 | 4,09 | 4,16 | -5,57% | 3.071.513,00 |
| 07.04.2025 | 4,40 | 4,71 | 4,26 | 4,40 | -5,38% | 3.307.327,00 |
| 04.04.2025 | 4,73 | 4,83 | 4,53 | 4,65 | -5,68% | 3.337.766,00 |
| 03.04.2025 | 5,07 | 5,24 | 4,83 | 4,93 | -5,92% | 2.017.728,00 |
| 02.04.2025 | 5,14 | 5,27 | 5,14 | 5,24 | 0,38% | 1.525.313,00 |
| 01.04.2025 | 5,02 | 5,25 | 5,01 | 5,22 | 3,57% | 2.087.423,00 |
| 31.03.2025 | 4,85 | 5,17 | 4,83 | 5,04 | 2,23% | 3.176.774,00 |
| 28.03.2025 | 4,81 | 5,00 | 4,73 | 4,93 | 1,86% | 2.065.369,00 |
| 27.03.2025 | 4,99 | 5,00 | 4,82 | 4,84 | -3,20% | 1.750.017,00 |
| 26.03.2025 | 5,01 | 5,07 | 4,89 | 5,00 | -0,20% | 1.937.170,00 |
| 25.03.2025 | 5,10 | 5,13 | 4,96 | 5,01 | -1,57% | 2.873.920,00 |
| 24.03.2025 | 5,06 | 5,21 | 5,06 | 5,09 | 2,00% | 2.138.704,00 |
| 21.03.2025 | 4,92 | 5,14 | 4,88 | 4,99 | 0,00% | 5.338.392,00 |
| 20.03.2025 | 4,97 | 5,06 | 4,97 | 4,99 | -0,99% | 1.273.182,00 |
| 19.03.2025 | 4,99 | 5,10 | 4,97 | 5,04 | 1,41% | 1.806.660,00 |
| 18.03.2025 | 5,08 | 5,10 | 4,96 | 4,97 | -3,31% | 1.789.701,00 |
| 17.03.2025 | 4,96 | 5,25 | 4,96 | 5,14 | 3,84% | 2.759.802,00 |
| 14.03.2025 | 4,77 | 5,00 | 4,77 | 4,95 | 4,21% | 2.407.918,00 |
| 13.03.2025 | 5,11 | 5,13 | 4,73 | 4,75 | -7,59% | 2.936.657,00 |
| 12.03.2025 | 5,13 | 5,26 | 5,03 | 5,14 | 0,98% | 3.056.102,00 |
| 11.03.2025 | 4,99 | 5,16 | 4,96 | 5,09 | 1,80% | 2.870.247,00 |
| 10.03.2025 | 5,28 | 5,32 | 4,95 | 5,00 | -6,02% | 2.529.494,00 |
| 07.03.2025 | 5,22 | 5,36 | 5,19 | 5,32 | 1,92% | 1.746.219,00 |
| 06.03.2025 | 5,21 | 5,28 | 5,08 | 5,22 | -1,23% | 2.022.599,00 |
| 05.03.2025 | 5,38 | 5,46 | 5,26 | 5,29 | -1,31% | 3.360.566,00 |
| 04.03.2025 | 5,56 | 5,58 | 5,33 | 5,36 | -4,88% | 3.316.517,00 |
| 03.03.2025 | 5,72 | 5,79 | 5,61 | 5,63 | -1,92% | 2.353.674,00 |
| 28.02.2025 | 5,66 | 5,77 | 5,66 | 5,74 | 0,88% | 1.712.935,00 |
| 27.02.2025 | 5,68 | 5,87 | 5,65 | 5,69 | -0,18% | 1.676.457,00 |
| 26.02.2025 | 5,90 | 6,02 | 5,70 | 5,70 | -3,39% | 1.743.158,00 |
| 25.02.2025 | 5,74 | 6,06 | 5,73 | 5,90 | 2,25% | 3.432.877,00 |
| 24.02.2025 | 5,92 | 6,17 | 5,74 | 5,77 | 2,67% | 4.105.224,00 |
| 21.02.2025 | 5,69 | 5,98 | 5,56 | 5,62 | 3,69% | 3.518.427,00 |
| 20.02.2025 | 5,45 | 5,51 | 5,33 | 5,42 | -1,09% | 5.042.944,00 |
| 19.02.2025 | 5,50 | 5,58 | 5,45 | 5,48 | -1,08% | 1.571.125,00 |
| 18.02.2025 | 5,79 | 5,79 | 5,40 | 5,54 | -4,70% | 2.646.873,00 |
| 17.02.2025 | 5,81 | 5,81 | 5,80 | 5,81 | -0,12% | - |
| 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% | 936.614,00 |
| 12.02.2025 | 5,46 | 5,50 | 5,35 | 5,47 | -1,62% | 1.446.806,00 |
| 11.02.2025 | 5,35 | 5,57 | 5,35 | 5,56 | 2,58% | 894.801,00 |
| 10.02.2025 | 5,37 | 5,43 | 5,35 | 5,42 | 0,74% | 1.412.827,00 |
| 07.02.2025 | 5,45 | 5,49 | 5,33 | 5,38 | -1,65% | 1.237.417,00 |
| 06.02.2025 | 5,51 | 5,58 | 5,46 | 5,47 | -0,55% | 967.674,00 |
| 05.02.2025 | 5,45 | 5,60 | 5,37 | 5,50 | 1,85% | 1.584.656,00 |
| 04.02.2025 | 5,25 | 5,42 | 5,06 | 5,40 | 1,89% | 1.524.399,00 |
| 03.02.2025 | 5,32 | 5,43 | 5,26 | 5,30 | -2,75% | 1.640.713,00 |
| 31.01.2025 | 5,52 | 5,63 | 5,41 | 5,45 | -0,73% | 1.912.213,00 |
| 30.01.2025 | 5,39 | 5,53 | 5,38 | 5,49 | 2,81% | 1.219.196,00 |
| 29.01.2025 | 5,44 | 5,48 | 5,32 | 5,34 | -2,02% | 1.258.871,00 |
| 28.01.2025 | 5,54 | 5,58 | 5,44 | 5,45 | -1,09% | 2.025.140,00 |
| 27.01.2025 | 5,73 | 5,78 | 5,33 | 5,51 | -4,51% | 3.128.713,00 |
| 24.01.2025 | 5,68 | 5,84 | 5,65 | 5,77 | 1,05% | 2.371.846,00 |
| 23.01.2025 | 5,69 | 5,78 | 5,65 | 5,71 | 0,00% | 1.037.371,00 |
| 22.01.2025 | 5,88 | 5,91 | 5,68 | 5,71 | -3,71% | 2.002.201,00 |
| 21.01.2025 | 6,00 | 6,07 | 5,89 | 5,93 | -0,84% | 1.921.836,00 |
| 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% | 1.437.645,00 |
| 15.01.2025 | 5,62 | 5,78 | 5,52 | 5,68 | 3,65% | 2.756.537,00 |
| 14.01.2025 | 5,38 | 5,52 | 5,32 | 5,48 | 2,81% | 1.174.339,00 |
| 13.01.2025 | 5,28 | 5,33 | 5,14 | 5,33 | 0,00% | 1.275.338,00 |
| 10.01.2025 | 5,30 | 5,36 | 5,24 | 5,33 | -1,84% | 1.422.219,00 |
| 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% | 1.878.275,00 |
| 06.01.2025 | 5,46 | 5,52 | 5,39 | 5,49 | 0,18% | 2.179.634,00 |
| 03.01.2025 | 5,56 | 5,61 | 5,44 | 5,48 | -1,26% | 2.005.672,00 |
| 02.01.2025 | 5,53 | 5,60 | 5,44 | 5,55 | 0,91% | 1.198.377,00 |
| 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% | 1.964.438,00 |
| 27.12.2024 | 5,44 | 5,48 | 5,34 | 5,35 | -2,19% | 1.449.511,00 |
| 26.12.2024 | 5,47 | 5,52 | 5,39 | 5,47 | -0,91% | 745.022,00 |
| 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 | -3,68% | 1.272.423,00 |
| 20.12.2024 | 5,51 | 5,84 | 5,49 | 5,70 | 2,33% | 4.631.114,00 |
| 19.12.2024 | 5,54 | 5,65 | 5,50 | 5,57 | 1,09% | 1.427.848,00 |
| 18.12.2024 | 5,90 | 5,95 | 5,43 | 5,51 | -5,97% | 2.097.534,00 |
| 17.12.2024 | 5,99 | 6,03 | 5,80 | 5,86 | -2,50% | 1.926.704,00 |
| 16.12.2024 | 6,06 | 6,11 | 5,98 | 6,01 | -0,99% | 1.936.632,00 |
| 13.12.2024 | 6,10 | 6,12 | 5,99 | 6,07 | -0,82% | 1.697.630,00 |
| 12.12.2024 | 6,08 | 6,31 | 6,00 | 6,12 | 0,49% | 1.961.660,00 |
| 11.12.2024 | 5,85 | 6,25 | 5,65 | 6,09 | 4,64% | 3.260.332,00 |
| 10.12.2024 | 5,65 | 5,90 | 5,60 | 5,82 | 3,01% | 2.107.734,00 |
| 09.12.2024 | 5,87 | 5,90 | 5,63 | 5,65 | -2,59% | 2.024.878,00 |