7,458$
-0,43%
Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 7,72 | 7,72 | 7,47 | 7,49 | -2,73% | 11,00 |
| 25.02.2026 | 7,78 | 7,86 | 7,67 | 7,70 | -0,52% | 11,00 |
| 24.02.2026 | 8,09 | 8,09 | 7,60 | 7,74 | -3,97% | 1.825.683,00 |
| 23.02.2026 | 8,51 | 8,51 | 8,06 | 8,06 | -6,06% | 1.833.114,00 |
| 20.02.2026 | 8,31 | 8,61 | 8,12 | 8,58 | 3,25% | 1.351.440,00 |
| 19.02.2026 | 8,17 | 8,39 | 8,15 | 8,31 | 1,34% | 1.050.058,00 |
| 18.02.2026 | 8,30 | 8,46 | 8,13 | 8,20 | -1,56% | 1.161.543,00 |
| 17.02.2026 | 8,39 | 8,52 | 8,27 | 8,33 | -0,36% | 1.429.159,00 |
| 13.02.2026 | 8,09 | 8,38 | 8,04 | 8,36 | 3,59% | 1.331.841,00 |
| 12.02.2026 | 8,28 | 8,43 | 7,86 | 8,07 | -1,34% | 2.540.114,00 |
| 11.02.2026 | 8,24 | 8,29 | 8,14 | 8,18 | 0,62% | 1.605.489,00 |
| 10.02.2026 | 8,14 | 8,33 | 8,05 | 8,13 | 0,74% | 1.099.228,00 |
| 09.02.2026 | 8,02 | 8,21 | 7,85 | 8,07 | 0,25% | 997.941,00 |
| 06.02.2026 | 7,83 | 8,11 | 7,74 | 8,05 | 2,81% | 1.408.494,00 |
| 05.02.2026 | 7,94 | 7,96 | 7,74 | 7,83 | -1,63% | 1.349.920,00 |
| 04.02.2026 | 8,18 | 8,22 | 7,83 | 7,96 | -2,81% | 1.915.093,00 |
| 03.02.2026 | 8,08 | 8,21 | 7,91 | 8,19 | 1,11% | 1.740.082,00 |
| 02.02.2026 | 8,16 | 8,54 | 8,03 | 8,10 | -2,64% | 3.372.864,00 |
| 30.01.2026 | 7,62 | 8,62 | 7,59 | 8,32 | 10,64% | 7.768.747,00 |
| 29.01.2026 | 7,43 | 7,53 | 7,31 | 7,52 | 2,31% | 1.729.855,00 |
| 28.01.2026 | 7,39 | 7,48 | 7,26 | 7,35 | 0,55% | 2.040.905,00 |
| 27.01.2026 | 7,31 | 7,36 | 7,08 | 7,31 | 0,00% | 2.009.670,00 |
| 26.01.2026 | 7,40 | 7,47 | 7,28 | 7,31 | -1,22% | 944.774,00 |
| 23.01.2026 | 7,64 | 7,64 | 7,39 | 7,40 | -3,77% | 1.098.531,00 |
| 22.01.2026 | 7,84 | 8,02 | 7,68 | 7,69 | -0,77% | 1.398.036,00 |
| 21.01.2026 | 7,60 | 7,83 | 7,56 | 7,75 | 3,33% | 2.389.524,00 |
| 20.01.2026 | 7,39 | 7,54 | 7,20 | 7,50 | 0,66% | 2.485.106,00 |
| 19.01.2026 | 7,45 | 7,45 | 7,44 | 7,45 | -0,79% | - |
| 16.01.2026 | 7,46 | 7,61 | 7,39 | 7,51 | 0,13% | 2.298.121,00 |
| 15.01.2026 | 7,67 | 7,90 | 7,39 | 7,50 | -3,23% | 2.173.219,00 |
| 14.01.2026 | 7,59 | 7,76 | 7,41 | 7,75 | 1,44% | 2.781.660,00 |
| 13.01.2026 | 8,00 | 8,40 | 7,61 | 7,64 | -2,43% | 3.148.466,00 |
| 12.01.2026 | 7,52 | 7,84 | 7,49 | 7,83 | 4,12% | 2.267.451,00 |
| 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 | -0,42% | 2.160.955,00 |
| 21.11.2025 | 5,85 | 6,14 | 5,85 | 5,98 | 1,88% | 2.304.940,00 |
| 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 | 0,16% | 1.931.521,00 |
| 14.11.2025 | 5,90 | 6,32 | 5,87 | 6,28 | 4,06% | 2.479.427,00 |
| 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 | 5,56 | 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 | -0,86% | 2.185.456,00 |
| 30.10.2025 | 5,74 | 5,86 | 5,64 | 5,81 | -0,51% | 2.418.259,00 |
| 29.10.2025 | 6,00 | 6,23 | 5,81 | 5,84 | -3,31% | 1.680.064,00 |
| 28.10.2025 | 6,18 | 6,18 | 5,85 | 6,04 | -2,89% | 2.396.250,00 |
| 27.10.2025 | 5,98 | 6,24 | 5,97 | 6,22 | 3,67% | 2.428.753,00 |
| 24.10.2025 | 5,97 | 6,12 | 5,84 | 6,00 | 3,01% | 2.329.263,00 |
| 23.10.2025 | 5,53 | 5,83 | 5,47 | 5,82 | 4,94% | - |
| 22.10.2025 | 5,58 | 5,66 | 5,54 | 5,55 | -0,89% | 1.541.741,00 |
| 21.10.2025 | 5,52 | 5,72 | 5,48 | 5,60 | 0,00% | 1.265.906,00 |
| 20.10.2025 | 5,72 | 5,88 | 5,55 | 5,60 | -1,19% | 3.026.915,00 |
| 17.10.2025 | 5,51 | 5,67 | 5,50 | 5,67 | 1,03% | - |
| 16.10.2025 | 5,75 | 5,91 | 5,48 | 5,61 | -1,92% | 1.971.729,00 |
| 15.10.2025 | 5,36 | 5,74 | 5,34 | 5,72 | 6,72% | 2.634.657,00 |
| 14.10.2025 | 5,33 | 5,54 | 5,30 | 5,36 | -1,65% | 2.239.557,00 |
| 13.10.2025 | 5,76 | 5,80 | 5,35 | 5,45 | -4,89% | 2.661.507,00 |
| 10.10.2025 | 6,10 | 6,35 | 5,63 | 5,73 | -5,13% | 2.360.623,00 |
| 09.10.2025 | 6,13 | 6,13 | 5,86 | 6,04 | -1,47% | 1.618.698,00 |
| 08.10.2025 | 6,04 | 6,28 | 5,87 | 6,13 | 2,00% | 1.700.279,00 |
| 07.10.2025 | 6,12 | 6,12 | 5,95 | 6,01 | -1,64% | 2.353.278,00 |
| 06.10.2025 | 5,83 | 6,13 | 5,70 | 6,11 | 4,62% | 1.954.060,00 |