5,383$
0,43%
Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,17% | 1.954.060,00 |
| 03.10.2025 | 5,79 | 5,95 | 5,68 | 5,87 | 1,30% | - |
| 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 | -1,31% | 2.017.648,00 |
| 30.09.2025 | 6,00 | 6,17 | 5,80 | 6,13 | 1,49% | 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 | -6,75% | 15.365.935,00 |
| 18.09.2025 | 6,73 | 6,91 | 6,67 | 6,89 | 4,16% | 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 |
| 23.07.2025 | 5,48 | 5,70 | 5,44 | 5,68 | 4,80% | 3.733.558,00 |
| 22.07.2025 | 5,26 | 5,44 | 5,19 | 5,42 | 2,65% | 3.642.749,00 |
| 21.07.2025 | 4,88 | 5,40 | 4,86 | 5,28 | 10,23% | 3.830.390,00 |
| 18.07.2025 | 4,94 | 4,94 | 4,73 | 4,79 | -1,64% | 2.579.673,00 |
| 17.07.2025 | 4,68 | 4,91 | 4,65 | 4,87 | 4,73% | 2.743.560,00 |
| 16.07.2025 | 4,56 | 4,69 | 4,54 | 4,65 | 2,65% | 1.889.294,00 |
| 15.07.2025 | 4,72 | 4,77 | 4,53 | 4,53 | -3,62% | 2.854.338,00 |
| 14.07.2025 | 4,50 | 4,72 | 4,49 | 4,70 | 3,75% | 2.439.169,00 |
| 11.07.2025 | 4,42 | 4,57 | 4,37 | 4,53 | 1,80% | 2.291.024,00 |
| 10.07.2025 | 4,40 | 4,47 | 4,35 | 4,45 | 0,68% | 2.650.015,00 |
| 09.07.2025 | 4,34 | 4,44 | 4,29 | 4,42 | 2,55% | 2.062.084,00 |
| 08.07.2025 | 4,23 | 4,37 | 4,20 | 4,31 | 1,89% | 1.726.279,00 |
| 07.07.2025 | 4,32 | 4,39 | 4,18 | 4,23 | -2,76% | 2.937.812,00 |
| 03.07.2025 | 4,38 | 4,42 | 4,34 | 4,35 | -0,91% | 1.072.403,00 |
| 02.07.2025 | 4,40 | 4,42 | 4,29 | 4,39 | -0,23% | 2.350.741,00 |
| 01.07.2025 | 4,32 | 4,54 | 4,30 | 4,40 | 1,85% | 2.869.775,00 |
| 30.06.2025 | 4,25 | 4,33 | 4,21 | 4,32 | 1,65% | 1.820.514,00 |
| 27.06.2025 | 4,24 | 4,29 | 4,17 | 4,25 | 0,95% | 2.249.572,00 |
| 26.06.2025 | 4,16 | 4,22 | 4,11 | 4,21 | 0,96% | 1.239.770,00 |
| 25.06.2025 | 4,19 | 4,23 | 4,16 | 4,17 | -1,18% | 1.160.165,00 |
| 24.06.2025 | 4,22 | 4,26 | 4,14 | 4,22 | 0,72% | 1.625.023,00 |
| 23.06.2025 | 4,06 | 4,20 | 4,03 | 4,19 | 2,70% | 1.554.774,00 |
| 20.06.2025 | 4,14 | 4,21 | 4,02 | 4,08 | -0,24% | 3.187.031,00 |
| 18.06.2025 | 4,03 | 4,19 | 4,00 | 4,09 | 0,86% | 1.541.055,00 |
| 17.06.2025 | 4,10 | 4,17 | 4,05 | 4,06 | -1,34% | 1.267.397,00 |
| 16.06.2025 | 4,14 | 4,22 | 4,09 | 4,11 | 0,24% | 1.769.173,00 |
| 13.06.2025 | 4,08 | 4,19 | 4,05 | 4,10 | -1,44% | 1.897.089,00 |
| 12.06.2025 | 4,17 | 4,20 | 4,08 | 4,16 | -0,95% | 1.543.781,00 |
| 11.06.2025 | 4,31 | 4,44 | 4,20 | 4,20 | -2,55% | 1.967.641,00 |
| 10.06.2025 | 4,27 | 4,35 | 4,22 | 4,31 | 0,94% | 1.103.954,00 |
| 09.06.2025 | 4,37 | 4,37 | 4,19 | 4,27 | -1,84% | 1.426.301,00 |
| 06.06.2025 | 4,38 | 4,45 | 4,34 | 4,35 | 0,93% | 926.552,00 |
| 05.06.2025 | 4,32 | 4,40 | 4,28 | 4,31 | -0,23% | 1.822.702,00 |
| 04.06.2025 | 4,43 | 4,43 | 4,32 | 4,32 | -2,48% | 1.177.670,00 |
| 03.06.2025 | 4,30 | 4,44 | 4,16 | 4,43 | 2,78% | 1.661.345,00 |
| 02.06.2025 | 4,27 | 4,36 | 4,22 | 4,31 | 0,23% | 1.418.279,00 |
| 30.05.2025 | 4,39 | 4,42 | 4,29 | 4,30 | -2,49% | 1.835.675,00 |
| 29.05.2025 | 4,43 | 4,48 | 4,33 | 4,41 | 0,00% | 2.042.308,00 |
| 28.05.2025 | 4,43 | 4,43 | 4,32 | 4,41 | 0,23% | 1.953.234,00 |
| 27.05.2025 | 4,23 | 4,41 | 4,21 | 4,40 | 4,76% | 1.857.545,00 |
| 23.05.2025 | 4,35 | 4,38 | 4,18 | 4,20 | -4,55% | 2.993.374,00 |
| 22.05.2025 | 4,35 | 4,44 | 4,34 | 4,40 | 0,46% | 2.016.743,00 |