5,225$
-2,52%
Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 5,34 | 5,47 | 5,10 | 5,22 | -2,61% | 5.446.983,00 |
| 05.11.2026 | 5,41 | 5,55 | 4,74 | 5,36 | -1,74% | 9.254.271,00 |
| 04.11.2026 | 5,19 | 5,50 | 5,19 | 5,46 | 7,81% | 4.720.442,00 |
| 03.11.2026 | 4,94 | 5,10 | 4,88 | 5,06 | 2,12% | 3.166.477,00 |
| 02.11.2026 | 5,11 | 5,21 | 4,93 | 4,96 | -2,08% | 3.578.089,00 |
| 30.10.2026 | 5,04 | 5,22 | 4,99 | 5,06 | -1,75% | 2.840.135,00 |
| 29.10.2026 | 4,83 | 5,19 | 4,83 | 5,15 | 5,97% | 4.351.413,00 |
| 28.10.2026 | 5,00 | 5,15 | 4,82 | 4,86 | -4,33% | 5.655.208,00 |
| 27.10.2026 | 4,84 | 5,21 | 4,84 | 5,08 | 4,74% | 4.087.288,00 |
| 26.10.2026 | 5,25 | 5,26 | 4,83 | 4,85 | -4,34% | 3.670.320,00 |
| 23.10.2026 | 5,09 | 5,21 | 4,98 | 5,07 | -2,12% | 4.407.956,00 |
| 22.10.2026 | 5,28 | 5,32 | 5,17 | 5,18 | -3,18% | 2.891.948,00 |
| 21.10.2026 | 5,45 | 5,54 | 5,31 | 5,35 | -2,90% | 3.785.419,00 |
| 20.10.2026 | 5,41 | 5,61 | 5,39 | 5,51 | 1,10% | 2.695.895,00 |
| 19.10.2026 | 5,60 | 5,75 | 5,41 | 5,45 | -2,68% | 5.785.501,00 |
| 16.10.2026 | 6,00 | 6,05 | 5,48 | 5,60 | -6,74% | 5.705.357,00 |
| 15.10.2026 | 5,60 | 6,02 | 5,53 | 6,01 | 6,95% | 7.114.522,00 |
| 14.10.2026 | 6,61 | 6,61 | 5,61 | 5,62 | -15,44% | 9.832.114,00 |
| 13.10.2026 | 6,80 | 6,85 | 6,61 | 6,64 | -3,21% | 3.169.129,00 |
| 12.10.2026 | 6,84 | 6,94 | 6,70 | 6,86 | -0,15% | 2.508.309,00 |
| 09.10.2026 | 7,30 | 7,36 | 6,79 | 6,87 | -7,22% | 5.815.138,00 |
| 08.10.2026 | 7,76 | 7,78 | 7,29 | 7,41 | -5,49% | 3.002.306,00 |
| 07.10.2026 | 8,01 | 8,05 | 7,71 | 7,84 | -3,27% | 3.767.841,00 |
| 06.10.2026 | 8,03 | 8,19 | 7,91 | 8,10 | 1,69% | 3.176.558,00 |
| 05.10.2026 | 7,99 | 8,26 | 7,94 | 7,97 | -0,93% | 3.839.291,00 |
| 02.10.2026 | 8,07 | 8,45 | 7,89 | 8,04 | 1,26% | 3.684.084,00 |
| 01.10.2026 | 8,34 | 8,37 | 7,62 | 7,94 | -5,31% | 5.631.364,00 |
| 30.09.2026 | 8,57 | 8,65 | 8,30 | 8,39 | -2,27% | 2.721.989,00 |
| 29.09.2026 | 8,77 | 8,94 | 8,50 | 8,58 | -0,92% | 2.368.087,00 |
| 28.09.2026 | 8,78 | 8,82 | 8,57 | 8,66 | -2,81% | 4.202.298,00 |
| 25.09.2026 | 8,88 | 8,95 | 8,76 | 8,91 | -0,17% | 1.480.343,00 |
| 24.09.2026 | 9,09 | 9,16 | 8,92 | 8,93 | -2,62% | 2.175.021,00 |
| 23.09.2026 | 9,50 | 9,51 | 9,09 | 9,17 | -4,38% | 2.422.947,00 |
| 22.09.2026 | 9,55 | 9,65 | 9,43 | 9,59 | 1,21% | 1.697.761,00 |
| 21.09.2026 | 9,56 | 9,60 | 9,37 | 9,47 | 0,21% | 1.673.792,00 |
| 18.09.2026 | 9,58 | 9,64 | 9,34 | 9,45 | -2,02% | 4.124.915,00 |
| 17.09.2026 | 9,70 | 9,75 | 9,51 | 9,65 | 1,10% | 1.470.897,00 |
| 16.09.2026 | 9,90 | 10,04 | 9,51 | 9,54 | -2,75% | 1.617.995,00 |
| 15.09.2026 | 9,70 | 9,83 | 9,59 | 9,81 | 0,93% | 2.773.038,00 |
| 14.09.2026 | 9,98 | 9,98 | 9,71 | 9,72 | -3,48% | 2.027.242,00 |
| 11.09.2026 | 10,01 | 10,17 | 9,95 | 10,07 | 2,03% | 1.515.290,00 |
| 10.09.2026 | 10,01 | 10,16 | 9,79 | 9,87 | -1,60% | 2.389.794,00 |
| 09.09.2026 | 10,20 | 10,23 | 9,95 | 10,03 | -2,10% | 1.987.966,00 |
| 08.09.2026 | 10,18 | 10,35 | 10,12 | 10,25 | 0,74% | 1.911.945,00 |
| 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 | 3,25% | 1.887.990,00 |
| 02.09.2026 | 9,81 | 9,95 | 9,72 | 9,85 | 0,87% | 1.652.117,00 |
| 01.09.2026 | 9,79 | 9,82 | 9,52 | 9,77 | -1,56% | 2.229.014,00 |
| 31.08.2026 | 9,94 | 10,02 | 9,77 | 9,92 | -1,00% | 2.185.937,00 |
| 28.08.2026 | 10,24 | 10,39 | 10,00 | 10,02 | -1,18% | 2.458.459,00 |
| 27.08.2026 | 10,23 | 10,33 | 10,08 | 10,14 | -0,10% | 757.401,00 |
| 26.08.2026 | 10,17 | 10,28 | 10,06 | 10,15 | 0,40% | 947.562,00 |
| 25.08.2026 | 9,96 | 10,15 | 9,80 | 10,11 | 2,69% | 1.693.612,00 |
| 24.08.2026 | 9,91 | 9,94 | 9,71 | 9,85 | -1,25% | 1.854.319,00 |
| 21.08.2026 | 10,14 | 10,15 | 9,86 | 9,97 | -0,85% | 1.159.290,00 |
| 20.08.2026 | 10,21 | 10,46 | 9,96 | 10,06 | -2,66% | 1.331.009,00 |
| 19.08.2026 | 10,08 | 10,37 | 9,88 | 10,33 | 4,24% | 1.693.541,00 |
| 18.08.2026 | 9,79 | 10,00 | 9,67 | 9,91 | 0,51% | 2.301.742,00 |
| 17.08.2026 | 10,03 | 10,21 | 9,77 | 9,86 | -1,50% | 2.929.650,00 |
| 14.08.2026 | 9,91 | 10,03 | 9,83 | 10,01 | 2,25% | 1.738.571,00 |
| 13.08.2026 | 9,50 | 9,88 | 9,50 | 9,79 | 2,78% | 1.488.301,00 |
| 12.08.2026 | 9,32 | 9,61 | 9,28 | 9,53 | 2,86% | 2.061.400,00 |
| 11.08.2026 | 9,40 | 9,46 | 9,21 | 9,26 | -1,38% | 1.285.410,00 |
| 10.08.2026 | 9,45 | 9,49 | 9,32 | 9,39 | -1,57% | 1.340.873,00 |
| 07.08.2026 | 9,61 | 9,67 | 9,44 | 9,54 | -0,68% | 1.403.710,00 |
| 06.08.2026 | 9,75 | 10,21 | 9,54 | 9,61 | -0,93% | 2.306.905,00 |
| 05.08.2026 | 9,80 | 10,18 | 9,59 | 9,70 | -3,68% | 3.394.683,00 |
| 04.08.2026 | 9,58 | 10,11 | 9,55 | 10,07 | 4,30% | 2.953.299,00 |
| 03.08.2026 | 9,87 | 9,98 | 9,23 | 9,65 | -0,72% | 3.137.719,00 |
| 31.07.2026 | 9,20 | 9,89 | 9,19 | 9,72 | 4,63% | 4.291.768,00 |
| 30.07.2026 | 9,98 | 10,55 | 8,99 | 9,29 | -10,41% | 5.637.235,00 |
| 29.07.2026 | 10,28 | 10,69 | 10,11 | 10,37 | -0,38% | 2.477.114,00 |
| 28.07.2026 | 10,78 | 10,82 | 10,29 | 10,41 | -3,30% | 2.282.245,00 |
| 27.07.2026 | 10,91 | 10,98 | 10,53 | 10,77 | -0,51% | 1.922.389,00 |
| 24.07.2026 | 11,02 | 11,24 | 10,81 | 10,82 | -1,86% | 1.980.041,00 |
| 23.07.2026 | 10,96 | 11,09 | 10,90 | 11,03 | -0,94% | 1.581.405,00 |
| 22.07.2026 | 11,08 | 11,25 | 11,05 | 11,13 | 0,45% | 1.766.689,00 |
| 21.07.2026 | 11,10 | 11,32 | 11,06 | 11,08 | 1,05% | 1.900.175,00 |
| 20.07.2026 | 11,15 | 11,34 | 10,96 | 10,97 | -0,68% | 1.579.158,00 |
| 17.07.2026 | 10,79 | 11,10 | 10,75 | 11,04 | 0,45% | 1.377.126,00 |
| 16.07.2026 | 11,14 | 11,34 | 10,85 | 10,99 | -1,79% | 3.745.639,00 |
| 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% | 1.243.349,00 |
| 13.07.2026 | 10,76 | 11,06 | 10,75 | 11,04 | 1,89% | 1.423.259,00 |
| 10.07.2026 | 11,07 | 11,15 | 10,82 | 10,83 | -2,52% | 1.871.224,00 |
| 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% | 1.583.381,00 |
| 07.07.2026 | 10,98 | 11,18 | 10,76 | 10,76 | -2,54% | 3.042.566,00 |
| 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% | 1.988.956,00 |
| 30.06.2026 | 11,48 | 11,65 | 11,19 | 11,47 | 0,61% | 3.113.572,00 |
| 29.06.2026 | 11,07 | 11,41 | 10,98 | 11,40 | 2,98% | 2.697.845,00 |
| 26.06.2026 | 11,45 | 11,50 | 11,03 | 11,07 | -3,40% | 8.308.686,00 |
| 25.06.2026 | 11,34 | 11,55 | 11,17 | 11,46 | 1,24% | 1.131.882,00 |
| 24.06.2026 | 11,52 | 11,63 | 11,30 | 11,32 | -1,74% | 2.123.641,00 |
| 23.06.2026 | 11,03 | 11,54 | 11,03 | 11,52 | 2,77% | 1.576.963,00 |
| 22.06.2026 | 11,41 | 11,60 | 11,11 | 11,21 | -2,54% | 2.297.897,00 |
| 19.06.2026 | 11,50 | 11,55 | 11,50 | 11,50 | -1,18% | - |
| 18.06.2026 | 11,73 | 11,85 | 11,39 | 11,64 | -0,51% | 6.283.656,00 |