11,257$
1,23%
Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,20 | 11,46 | 11,20 | 11,28 | 1,44% | 2.242.908,00 |
| 07.05.2026 | 11,55 | 11,55 | 11,11 | 11,12 | -1,77% | 1.557.956,00 |
| 06.05.2026 | 11,56 | 11,66 | 11,26 | 11,32 | -1,57% | 1.571.933,00 |
| 05.05.2026 | 11,54 | 11,66 | 11,23 | 11,50 | 0,35% | 3.345.621,00 |
| 04.05.2026 | 11,72 | 11,92 | 11,33 | 11,46 | -2,63% | 1.783.643,00 |
| 01.05.2026 | 11,91 | 11,96 | 11,62 | 11,77 | -0,51% | 2.478.916,00 |
| 30.04.2026 | 11,28 | 11,84 | 11,22 | 11,83 | 5,52% | 4.195.805,00 |
| 29.04.2026 | 11,39 | 11,56 | 11,18 | 11,21 | -2,43% | 3.614.198,00 |
| 28.04.2026 | 11,74 | 11,91 | 11,28 | 11,49 | -2,63% | 4.645.136,00 |
| 27.04.2026 | 11,97 | 12,10 | 11,74 | 11,80 | -1,50% | 2.807.370,00 |
| 24.04.2026 | 11,77 | 12,01 | 11,67 | 11,98 | 1,96% | 1.934.466,00 |
| 23.04.2026 | 11,93 | 12,18 | 11,60 | 11,75 | -0,59% | 3.089.355,00 |
| 22.04.2026 | 11,81 | 11,98 | 11,75 | 11,82 | 0,85% | 1.924.595,00 |
| 21.04.2026 | 11,97 | 12,04 | 11,39 | 11,72 | -1,84% | 2.602.045,00 |
| 20.04.2026 | 11,59 | 12,00 | 11,57 | 11,94 | 2,67% | 3.422.207,00 |
| 17.04.2026 | 11,22 | 11,74 | 11,19 | 11,63 | 5,25% | 2.452.526,00 |
| 16.04.2026 | 11,05 | 11,19 | 10,99 | 11,05 | 0,00% | 2.276.731,00 |
| 15.04.2026 | 10,98 | 11,06 | 10,82 | 11,05 | 1,19% | 1.375.749,00 |
| 14.04.2026 | 10,87 | 10,95 | 10,65 | 10,92 | 0,46% | 1.724.204,00 |
| 13.04.2026 | 10,78 | 11,02 | 10,75 | 10,87 | 0,28% | 2.561.570,00 |
| 10.04.2026 | 10,81 | 11,00 | 10,61 | 10,84 | 1,59% | 2.448.160,00 |
| 09.04.2026 | 10,52 | 10,68 | 10,25 | 10,67 | 1,43% | 3.205.640,00 |
| 08.04.2026 | 10,67 | 10,74 | 10,39 | 10,52 | 1,25% | 2.548.386,00 |
| 07.04.2026 | 10,12 | 10,44 | 10,05 | 10,39 | 0,87% | 2.349.234,00 |
| 06.04.2026 | 10,30 | 10,42 | 10,07 | 10,30 | -0,29% | 2.026.277,00 |
| 02.04.2026 | 9,68 | 10,40 | 9,66 | 10,33 | 3,20% | 3.776.158,00 |
| 01.04.2026 | 9,72 | 11,03 | 9,68 | 10,01 | 6,60% | 7.271.658,00 |
| 31.03.2026 | 8,28 | 9,42 | 8,22 | 9,39 | 15,78% | 7.709.301,00 |
| 30.03.2026 | 7,94 | 8,15 | 7,94 | 8,11 | 2,92% | 2.163.041,00 |
| 27.03.2026 | 7,76 | 7,92 | 7,74 | 7,88 | 0,38% | 1.093.873,00 |
| 26.03.2026 | 7,52 | 8,00 | 7,52 | 7,85 | -0,25% | 1.206.256,00 |
| 25.03.2026 | 7,95 | 8,01 | 7,78 | 7,87 | -0,25% | 1.157.376,00 |
| 24.03.2026 | 7,66 | 7,94 | 7,65 | 7,89 | 1,54% | 1.956.781,00 |
| 23.03.2026 | 7,69 | 7,96 | 7,69 | 7,77 | 3,46% | 1.634.801,00 |
| 20.03.2026 | 7,92 | 7,96 | 7,47 | 7,51 | -5,18% | 4.516.418,00 |
| 19.03.2026 | 7,50 | 7,93 | 7,42 | 7,92 | 4,21% | 1.946.426,00 |
| 18.03.2026 | 8,10 | 8,25 | 7,55 | 7,60 | -6,17% | 3.410.301,00 |
| 17.03.2026 | 7,76 | 8,10 | 7,75 | 8,10 | 4,92% | 1.732.611,00 |
| 16.03.2026 | 7,86 | 7,86 | 7,63 | 7,72 | 0,00% | 1.707.676,00 |
| 13.03.2026 | 7,84 | 7,93 | 7,57 | 7,72 | -1,28% | 1.501.575,00 |
| 12.03.2026 | 8,11 | 8,28 | 7,81 | 7,82 | -6,35% | 1.757.708,00 |
| 11.03.2026 | 8,53 | 8,68 | 8,21 | 8,35 | -2,34% | 1.544.768,00 |
| 10.03.2026 | 8,21 | 8,74 | 8,16 | 8,55 | 3,76% | 2.571.609,00 |
| 09.03.2026 | 8,00 | 8,25 | 7,76 | 8,24 | 2,36% | 2.504.234,00 |
| 06.03.2026 | 7,92 | 8,20 | 7,83 | 8,05 | -0,12% | 2.408.513,00 |
| 05.03.2026 | 7,71 | 8,06 | 7,67 | 8,06 | 2,81% | 1.302.242,00 |
| 04.03.2026 | 7,83 | 7,90 | 7,47 | 7,84 | 0,90% | 1.421.262,00 |
| 03.03.2026 | 7,62 | 7,87 | 7,37 | 7,77 | -0,77% | 2.164.414,00 |
| 02.03.2026 | 7,09 | 7,85 | 7,09 | 7,83 | 6,97% | 2.113.390,00 |
| 27.02.2026 | 7,42 | 7,44 | 7,17 | 7,32 | -2,27% | 2.435.932,00 |
| 26.02.2026 | 7,72 | 7,72 | 7,47 | 7,49 | -2,73% | 1.320.584,00 |
| 25.02.2026 | 7,78 | 7,86 | 7,67 | 7,70 | -0,52% | 913.510,00 |
| 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 |