5,407$
-1,32%
Echtzeit-Aktienkurs Unisys Corp.
Bid:
Ask:
Aktienkurse zur Unisys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 5,48 | 5,56 | 5,37 | 5,37 | -2,01% | 582.158,00 |
| 15.05.2025 | 5,50 | 5,55 | 5,41 | 5,48 | -0,72% | 522.534,00 |
| 14.05.2025 | 6,00 | 6,06 | 5,48 | 5,52 | -3,66% | 1.322.450,00 |
| 13.05.2025 | 5,23 | 5,80 | 5,21 | 5,73 | 10,40% | 2.053.091,00 |
| 12.05.2025 | 5,13 | 5,30 | 5,01 | 5,19 | 7,01% | 977.001,00 |
| 09.05.2025 | 5,02 | 5,11 | 4,84 | 4,85 | -2,81% | 520.747,00 |
| 08.05.2025 | 4,81 | 5,09 | 4,76 | 4,99 | 5,27% | 662.785,00 |
| 07.05.2025 | 4,75 | 4,79 | 4,66 | 4,74 | 1,50% | 451.816,00 |
| 06.05.2025 | 4,80 | 4,82 | 4,64 | 4,67 | -4,30% | 607.716,00 |
| 05.05.2025 | 4,45 | 5,00 | 4,42 | 4,88 | 7,73% | 1.187.370,00 |
| 02.05.2025 | 4,13 | 4,55 | 4,13 | 4,53 | 11,85% | 962.980,00 |
| 01.05.2025 | 4,39 | 4,40 | 3,98 | 4,05 | 2,02% | 2.302.730,00 |
| 30.04.2025 | 3,92 | 4,00 | 3,79 | 3,97 | 0,25% | 1.225.417,00 |
| 29.04.2025 | 3,97 | 4,01 | 3,91 | 3,96 | -0,50% | 819.756,00 |
| 28.04.2025 | 4,11 | 4,18 | 3,96 | 3,98 | -2,45% | 354.388,00 |
| 25.04.2025 | 4,03 | 4,11 | 4,01 | 4,08 | 0,49% | 237.748,00 |
| 24.04.2025 | 4,13 | 4,13 | 3,99 | 4,06 | -0,25% | 482.140,00 |
| 23.04.2025 | 4,21 | 4,21 | 4,03 | 4,07 | 2,26% | 425.636,00 |
| 22.04.2025 | 3,90 | 4,03 | 3,80 | 3,98 | 4,19% | 403.097,00 |
| 21.04.2025 | 3,89 | 3,93 | 3,80 | 3,82 | -2,80% | 386.075,00 |
| 17.04.2025 | 3,85 | 3,95 | 3,82 | 3,93 | 1,81% | 279.477,00 |
| 16.04.2025 | 3,91 | 3,94 | 3,80 | 3,86 | -1,78% | 304.288,00 |
| 15.04.2025 | 3,94 | 3,99 | 3,89 | 3,93 | 0,77% | 357.450,00 |
| 14.04.2025 | 3,92 | 4,00 | 3,78 | 3,90 | 1,83% | 407.760,00 |
| 11.04.2025 | 3,77 | 3,84 | 3,61 | 3,83 | 1,59% | 409.785,00 |
| 10.04.2025 | 3,86 | 3,91 | 3,71 | 3,77 | -4,80% | 537.225,00 |
| 09.04.2025 | 3,68 | 4,12 | 3,61 | 3,96 | 6,74% | 1.488.650,00 |
| 08.04.2025 | 3,96 | 4,02 | 3,60 | 3,71 | -1,85% | 575.778,00 |
| 07.04.2025 | 3,73 | 4,10 | 3,56 | 3,78 | -4,06% | 749.380,00 |
| 04.04.2025 | 3,89 | 4,05 | 3,85 | 3,94 | -4,60% | 705.755,00 |
| 03.04.2025 | 4,25 | 4,38 | 4,13 | 4,13 | -9,43% | 557.660,00 |
| 02.04.2025 | 4,43 | 4,63 | 4,38 | 4,56 | 0,88% | 574.067,00 |
| 01.04.2025 | 4,60 | 4,62 | 4,44 | 4,52 | -1,53% | 478.476,00 |
| 31.03.2025 | 4,54 | 4,65 | 4,44 | 4,59 | -0,65% | 550.619,00 |
| 28.03.2025 | 4,63 | 4,75 | 4,58 | 4,62 | -0,65% | 390.013,00 |
| 27.03.2025 | 4,67 | 4,75 | 4,54 | 4,65 | 1,09% | 444.324,00 |
| 26.03.2025 | 4,57 | 4,66 | 4,49 | 4,60 | 1,55% | 590.810,00 |
| 25.03.2025 | 4,53 | 4,62 | 4,48 | 4,53 | 1,57% | 484.083,00 |
| 24.03.2025 | 4,35 | 4,53 | 4,29 | 4,46 | 5,19% | 463.143,00 |
| 21.03.2025 | 4,08 | 4,30 | 4,08 | 4,24 | 1,19% | 1.653.398,00 |
| 20.03.2025 | 4,19 | 4,30 | 4,12 | 4,19 | -1,64% | 611.489,00 |
| 19.03.2025 | 4,20 | 4,31 | 4,13 | 4,26 | 1,91% | 493.293,00 |
| 18.03.2025 | 4,30 | 4,30 | 4,10 | 4,18 | -3,69% | 407.224,00 |
| 17.03.2025 | 4,19 | 4,41 | 4,17 | 4,34 | 3,09% | 393.344,00 |
| 14.03.2025 | 3,92 | 4,21 | 3,92 | 4,21 | 7,95% | 379.001,00 |
| 13.03.2025 | 4,02 | 4,02 | 3,84 | 3,90 | -1,52% | 352.954,00 |
| 12.03.2025 | 4,03 | 4,04 | 3,92 | 3,96 | -0,25% | 633.037,00 |
| 11.03.2025 | 4,03 | 4,10 | 3,93 | 3,97 | -1,49% | 444.300,00 |
| 10.03.2025 | 4,02 | 4,11 | 3,93 | 4,03 | -3,36% | 679.741,00 |
| 07.03.2025 | 4,05 | 4,19 | 4,02 | 4,17 | 2,71% | 413.817,00 |
| 06.03.2025 | 4,16 | 4,26 | 4,06 | 4,06 | -5,14% | 510.521,00 |
| 05.03.2025 | 4,11 | 4,29 | 4,04 | 4,28 | 4,14% | 463.532,00 |
| 04.03.2025 | 4,13 | 4,29 | 4,09 | 4,11 | -2,38% | 585.145,00 |
| 03.03.2025 | 4,36 | 4,67 | 4,20 | 4,21 | -2,32% | 747.822,00 |
| 28.02.2025 | 4,20 | 4,35 | 4,15 | 4,31 | 1,89% | 623.658,00 |
| 27.02.2025 | 4,35 | 4,46 | 4,22 | 4,23 | -4,08% | 958.214,00 |
| 26.02.2025 | 4,34 | 4,41 | 4,20 | 4,41 | 2,56% | 1.051.595,00 |
| 25.02.2025 | 4,47 | 4,48 | 4,27 | 4,30 | -4,02% | 672.449,00 |
| 24.02.2025 | 4,70 | 4,78 | 4,47 | 4,48 | -4,68% | 687.260,00 |
| 21.02.2025 | 5,10 | 5,15 | 4,63 | 4,70 | -7,66% | 996.319,00 |
| 20.02.2025 | 5,55 | 5,59 | 4,66 | 5,09 | -14,31% | 1.656.409,00 |
| 19.02.2025 | 7,40 | 7,54 | 5,88 | 5,94 | -11,21% | 1.685.552,00 |
| 18.02.2025 | 6,69 | 6,86 | 6,60 | 6,69 | -3,67% | 595.015,00 |
| 17.02.2025 | 6,95 | 6,95 | 6,94 | 6,94 | 3,35% | - |
| 14.02.2025 | 6,88 | 6,91 | 6,71 | 6,72 | -2,75% | 189.234,00 |
| 13.02.2025 | 6,82 | 6,92 | 6,66 | 6,91 | 1,77% | 252.681,00 |
| 12.02.2025 | 6,80 | 6,97 | 6,76 | 6,79 | -2,86% | 271.215,00 |
| 11.02.2025 | 7,05 | 7,13 | 6,82 | 6,99 | -1,96% | 374.830,00 |
| 10.02.2025 | 6,94 | 7,17 | 6,94 | 7,13 | 2,89% | 432.034,00 |
| 07.02.2025 | 7,18 | 7,24 | 6,89 | 6,93 | -3,08% | 371.346,00 |
| 06.02.2025 | 7,10 | 7,19 | 7,02 | 7,15 | 1,13% | 307.859,00 |
| 05.02.2025 | 6,85 | 7,13 | 6,85 | 7,07 | 3,21% | 392.096,00 |
| 04.02.2025 | 6,54 | 6,88 | 6,46 | 6,85 | 4,74% | 277.561,00 |
| 03.02.2025 | 6,51 | 6,63 | 6,40 | 6,54 | -1,80% | 217.981,00 |
| 31.01.2025 | 6,75 | 6,90 | 6,53 | 6,66 | -1,48% | 427.888,00 |
| 30.01.2025 | 6,56 | 6,85 | 6,44 | 6,76 | 5,13% | 558.766,00 |
| 29.01.2025 | 6,80 | 6,85 | 6,41 | 6,43 | -5,44% | 303.582,00 |
| 28.01.2025 | 6,46 | 6,81 | 6,36 | 6,80 | 5,59% | 498.223,00 |
| 27.01.2025 | 6,66 | 6,88 | 6,36 | 6,44 | -4,17% | 354.803,00 |
| 24.01.2025 | 6,71 | 6,79 | 6,61 | 6,72 | 0,60% | 270.118,00 |
| 23.01.2025 | 6,59 | 6,75 | 6,57 | 6,68 | -0,60% | 233.462,00 |
| 22.01.2025 | 6,87 | 6,90 | 6,71 | 6,72 | -2,18% | 302.031,00 |
| 21.01.2025 | 6,87 | 6,92 | 6,74 | 6,87 | 1,48% | 284.229,00 |
| 17.01.2025 | 6,71 | 6,80 | 6,62 | 6,77 | 2,73% | 389.789,00 |
| 16.01.2025 | 6,57 | 6,68 | 6,51 | 6,59 | -0,45% | 272.670,00 |
| 15.01.2025 | 6,60 | 6,70 | 6,50 | 6,62 | 3,44% | 356.002,00 |
| 14.01.2025 | 6,26 | 6,56 | 6,26 | 6,40 | 1,75% | 454.897,00 |
| 13.01.2025 | 6,11 | 6,33 | 6,08 | 6,29 | 0,32% | 316.353,00 |
| 10.01.2025 | 6,43 | 6,43 | 6,24 | 6,27 | -3,09% | 338.217,00 |
| 08.01.2025 | 6,45 | 6,53 | 6,33 | 6,47 | -1,22% | 335.399,00 |
| 07.01.2025 | 6,70 | 6,72 | 6,35 | 6,55 | -2,09% | 467.813,00 |
| 06.01.2025 | 6,75 | 6,83 | 6,61 | 6,69 | 0,30% | 539.788,00 |
| 03.01.2025 | 6,56 | 6,71 | 6,50 | 6,67 | 3,09% | 273.345,00 |
| 02.01.2025 | 6,39 | 6,72 | 6,39 | 6,47 | 2,21% | 554.032,00 |
| 31.12.2024 | 6,50 | 6,57 | 6,24 | 6,33 | -2,01% | 566.275,00 |
| 30.12.2024 | 6,35 | 6,51 | 6,20 | 6,46 | 0,62% | 273.788,00 |
| 27.12.2024 | 6,56 | 6,60 | 6,33 | 6,42 | -3,02% | 287.019,00 |
| 26.12.2024 | 6,47 | 6,68 | 6,45 | 6,62 | 2,16% | 309.960,00 |
| 24.12.2024 | 6,54 | 6,54 | 6,40 | 6,48 | -0,77% | 337.367,00 |
| 23.12.2024 | 6,53 | 6,58 | 6,36 | 6,53 | -0,15% | 440.868,00 |