7,455$
0,07%
Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 7,29 | 7,63 | 7,27 | 7,45 | 2,90% | 3.054.257,00 |
| 11.12.2025 | 6,78 | 7,29 | 6,78 | 7,24 | 7,34% | 4.772.502,00 |
| 10.12.2025 | 6,48 | 6,82 | 6,46 | 6,75 | 4,25% | 2.112.412,00 |
| 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% | 2.217.839,00 |
| 05.12.2025 | 6,57 | 6,61 | 6,36 | 6,39 | -2,74% | 1.611.784,00 |
| 04.12.2025 | 6,65 | 6,78 | 6,56 | 6,57 | -1,35% | 2.768.035,00 |
| 03.12.2025 | 6,62 | 6,81 | 6,59 | 6,66 | 0,60% | 1.694.893,00 |
| 02.12.2025 | 6,50 | 6,90 | 6,45 | 6,62 | 2,87% | 3.609.387,00 |
| 01.12.2025 | 6,27 | 6,47 | 6,19 | 6,44 | 1,02% | 1.539.776,00 |
| 28.11.2025 | 6,27 | 6,44 | 6,26 | 6,37 | 0,95% | 870.133,00 |
| 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% | 2.613.824,00 |
| 24.11.2025 | 6,03 | 6,15 | 5,82 | 5,95 | -0,42% | 2.162.032,00 |
| 21.11.2025 | 5,85 | 6,14 | 5,85 | 5,98 | 1,88% | 2.305.296,00 |
| 20.11.2025 | 6,07 | 6,21 | 5,85 | 5,87 | -1,76% | 2.067.827,00 |
| 19.11.2025 | 6,17 | 6,24 | 5,86 | 5,97 | -2,93% | 2.664.924,00 |
| 18.11.2025 | 6,27 | 6,31 | 6,11 | 6,15 | -2,23% | 2.136.022,00 |
| 17.11.2025 | 6,25 | 6,35 | 6,11 | 6,29 | 0,16% | 1.931.608,00 |
| 14.11.2025 | 5,90 | 6,32 | 5,87 | 6,28 | 4,06% | 2.479.441,00 |
| 13.11.2025 | 6,70 | 6,72 | 6,03 | 6,04 | -10,33% | 1.989.893,00 |
| 12.11.2025 | 6,85 | 6,97 | 6,42 | 6,73 | -1,46% | 2.876.690,00 |
| 11.11.2025 | 6,49 | 6,85 | 6,42 | 6,83 | 4,75% | 3.169.668,00 |
| 10.11.2025 | 6,61 | 6,82 | 6,52 | 6,52 | 0,46% | 2.327.768,00 |
| 07.11.2025 | 6,24 | 6,58 | 6,13 | 6,49 | 3,67% | 3.348.572,00 |
| 06.11.2025 | 6,34 | 6,59 | 6,15 | 6,26 | -2,19% | 2.990.169,00 |
| 05.11.2025 | 6,00 | 6,72 | 5,94 | 6,40 | 6,67% | 4.480.462,00 |
| 04.11.2025 | 5,90 | 6,56 | 5,56 | 6,00 | -2,12% | 3.729.164,00 |
| 03.11.2025 | 5,69 | 6,24 | 5,67 | 6,13 | 6,42% | 4.209.436,00 |
| 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% | 2.339.233,00 |
| 23.10.2025 | 5,53 | 5,83 | 5,47 | 5,82 | 4,94% | 2.527.172,00 |
| 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 |
| 03.10.2025 | 5,73 | 5,98 | 5,66 | 5,84 | 0,86% | 3.502.595,00 |
| 02.10.2025 | 6,02 | 6,07 | 5,72 | 5,79 | -4,30% | 2.359.740,00 |
| 01.10.2025 | 6,11 | 6,20 | 6,03 | 6,05 | -1,14% | 2.017.648,00 |
| 30.09.2025 | 6,00 | 6,17 | 5,80 | 6,12 | 1,32% | 3.619.486,00 |
| 29.09.2025 | 6,19 | 6,19 | 6,02 | 6,04 | -2,42% | 1.955.326,00 |
| 26.09.2025 | 6,22 | 6,30 | 6,12 | 6,19 | -0,48% | 1.287.748,00 |
| 25.09.2025 | 6,28 | 6,34 | 6,13 | 6,22 | -2,96% | 2.838.577,00 |
| 24.09.2025 | 6,75 | 6,75 | 6,38 | 6,41 | -3,90% | 2.043.540,00 |
| 23.09.2025 | 6,50 | 6,95 | 6,47 | 6,67 | 2,62% | 3.396.647,00 |
| 22.09.2025 | 6,39 | 6,71 | 6,20 | 6,50 | 1,25% | 2.400.645,00 |
| 19.09.2025 | 6,88 | 6,88 | 6,41 | 6,42 | -6,69% | 15.365.935,00 |
| 18.09.2025 | 6,73 | 6,91 | 6,67 | 6,88 | 4,08% | 2.485.678,00 |
| 17.09.2025 | 6,64 | 6,89 | 6,59 | 6,61 | 0,30% | 2.428.793,00 |
| 16.09.2025 | 6,70 | 6,76 | 6,45 | 6,59 | -2,66% | 2.078.470,00 |
| 15.09.2025 | 7,00 | 7,04 | 6,76 | 6,77 | -2,45% | 2.423.797,00 |
| 12.09.2025 | 7,12 | 7,13 | 6,83 | 6,94 | -2,39% | 1.770.355,00 |
| 11.09.2025 | 6,87 | 7,20 | 6,77 | 7,11 | 3,80% | 2.808.089,00 |
| 10.09.2025 | 7,04 | 7,47 | 6,84 | 6,85 | -4,06% | 4.374.397,00 |
| 09.09.2025 | 7,25 | 7,31 | 7,04 | 7,14 | -1,65% | 3.074.084,00 |
| 08.09.2025 | 6,48 | 7,48 | 6,47 | 7,26 | 12,73% | 9.158.026,00 |
| 05.09.2025 | 6,40 | 6,47 | 6,26 | 6,44 | 3,04% | 2.461.786,00 |
| 04.09.2025 | 6,07 | 6,27 | 5,96 | 6,25 | 3,65% | 2.859.120,00 |
| 03.09.2025 | 5,74 | 6,05 | 5,69 | 6,03 | 3,43% | 3.674.258,00 |
| 02.09.2025 | 6,25 | 6,27 | 5,82 | 5,83 | -7,46% | 2.648.753,00 |
| 29.08.2025 | 6,59 | 6,59 | 6,27 | 6,30 | -4,40% | 1.428.564,00 |
| 28.08.2025 | 6,66 | 6,90 | 6,58 | 6,59 | -0,60% | 2.193.949,00 |
| 27.08.2025 | 6,50 | 6,66 | 6,38 | 6,63 | 2,16% | 3.224.198,00 |
| 26.08.2025 | 6,27 | 6,62 | 6,25 | 6,49 | 3,34% | 9.831.420,00 |
| 25.08.2025 | 6,45 | 6,75 | 6,27 | 6,28 | -0,79% | 3.772.033,00 |
| 22.08.2025 | 5,96 | 6,44 | 5,89 | 6,33 | 6,03% | 1.727.981,00 |
| 21.08.2025 | 6,05 | 6,12 | 5,95 | 5,97 | -2,13% | 2.551.211,00 |
| 20.08.2025 | 6,23 | 6,28 | 6,07 | 6,10 | -2,40% | 2.224.378,00 |
| 19.08.2025 | 6,25 | 6,37 | 6,14 | 6,25 | 0,00% | 2.280.784,00 |
| 18.08.2025 | 6,36 | 6,36 | 6,16 | 6,25 | -1,88% | 1.755.794,00 |
| 15.08.2025 | 6,44 | 6,56 | 6,18 | 6,37 | -0,93% | 2.722.169,00 |
| 14.08.2025 | 6,62 | 6,65 | 6,35 | 6,43 | -4,74% | 2.350.315,00 |
| 13.08.2025 | 6,83 | 6,94 | 6,70 | 6,75 | 0,00% | 3.097.443,00 |
| 12.08.2025 | 6,53 | 6,77 | 6,35 | 6,75 | 1,66% | 3.562.301,00 |
| 11.08.2025 | 6,50 | 6,80 | 6,41 | 6,64 | 4,57% | 2.980.946,00 |
| 08.08.2025 | 7,04 | 7,04 | 6,33 | 6,35 | -9,42% | 3.285.359,00 |
| 07.08.2025 | 7,11 | 7,18 | 6,78 | 7,01 | -2,09% | 3.812.257,00 |
| 06.08.2025 | 7,38 | 7,43 | 6,92 | 7,16 | -1,24% | 2.560.428,00 |
| 05.08.2025 | 7,75 | 7,95 | 6,81 | 7,25 | -10,38% | 4.767.608,00 |
| 04.08.2025 | 7,57 | 8,35 | 7,53 | 8,09 | 64,77% | 2.173.944,00 |
| 01.08.2025 | 5,24 | 5,28 | 4,90 | 4,91 | -7,71% | 3.669.725,00 |
| 31.07.2025 | 5,53 | 5,61 | 5,22 | 5,32 | -5,51% | 2.857.232,00 |
| 30.07.2025 | 5,72 | 5,72 | 5,50 | 5,63 | -0,35% | 3.895.262,00 |
| 29.07.2025 | 5,78 | 5,78 | 5,58 | 5,65 | -0,88% | 2.842.342,00 |
| 28.07.2025 | 5,80 | 5,80 | 5,67 | 5,70 | -1,72% | 3.733.451,00 |
| 25.07.2025 | 5,78 | 5,87 | 5,68 | 5,80 | 0,35% | 3.032.526,00 |
| 24.07.2025 | 5,65 | 5,79 | 5,52 | 5,78 | 1,76% | 2.828.819,00 |