4,581$
-0,20%
Echtzeit-Aktienkurs Unisys Corp.
Bid:
Ask:
Aktienkurse zur Unisys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 4,58 | 4,61 | 4,47 | 4,58 | -0,12% | - |
| 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 |
| 20.12.2024 | 6,60 | 6,80 | 6,50 | 6,54 | -3,25% | 1.739.410,00 |
| 19.12.2024 | 6,68 | 6,78 | 6,50 | 6,76 | 3,21% | 1.020.510,00 |
| 18.12.2024 | 6,89 | 7,08 | 6,48 | 6,55 | -3,68% | 502.420,00 |
| 17.12.2024 | 6,98 | 7,03 | 6,78 | 6,80 | -2,58% | 406.160,00 |
| 16.12.2024 | 6,93 | 7,14 | 6,83 | 6,98 | 0,72% | 297.647,00 |
| 13.12.2024 | 6,76 | 6,97 | 6,76 | 6,93 | 1,46% | 337.478,00 |
| 12.12.2024 | 7,02 | 7,10 | 6,75 | 6,83 | -3,53% | 524.217,00 |
| 11.12.2024 | 7,11 | 7,21 | 6,90 | 7,08 | 1,14% | 545.367,00 |
| 10.12.2024 | 7,29 | 7,31 | 6,97 | 7,00 | -3,98% | 804.169,00 |
| 09.12.2024 | 7,13 | 7,58 | 7,00 | 7,29 | 3,55% | 1.028.178,00 |
| 06.12.2024 | 8,65 | 8,65 | 6,82 | 7,04 | -21,08% | 2.357.905,00 |
| 05.12.2024 | 8,62 | 8,93 | 8,25 | 8,92 | 5,31% | 602.769,00 |
| 04.12.2024 | 8,21 | 8,48 | 8,21 | 8,47 | 3,17% | 410.796,00 |
| 03.12.2024 | 8,21 | 8,30 | 8,08 | 8,21 | -0,61% | 344.217,00 |
| 02.12.2024 | 7,95 | 8,30 | 7,76 | 8,26 | 3,51% | 530.761,00 |
| 29.11.2024 | 8,13 | 8,20 | 7,94 | 7,98 | -1,72% | 271.587,00 |
| 27.11.2024 | 8,33 | 8,38 | 8,11 | 8,12 | -1,10% | 334.011,00 |
| 26.11.2024 | 8,13 | 8,41 | 8,10 | 8,21 | 0,49% | 828.362,00 |
| 25.11.2024 | 8,28 | 8,47 | 8,08 | 8,17 | -0,24% | 631.581,00 |
| 22.11.2024 | 7,84 | 8,22 | 7,78 | 8,19 | 5,00% | 606.359,00 |
| 21.11.2024 | 7,48 | 7,86 | 7,45 | 7,80 | 4,84% | 408.558,00 |
| 20.11.2024 | 7,30 | 7,44 | 7,13 | 7,44 | 0,95% | 451.066,00 |
| 19.11.2024 | 7,25 | 7,41 | 7,22 | 7,37 | 0,68% | 351.010,00 |
| 18.11.2024 | 7,55 | 7,57 | 7,32 | 7,32 | -2,27% | 523.919,00 |
| 15.11.2024 | 7,94 | 7,98 | 7,45 | 7,49 | -5,43% | 575.651,00 |
| 14.11.2024 | 8,26 | 8,26 | 7,81 | 7,92 | -2,94% | 452.123,00 |
| 13.11.2024 | 8,19 | 8,42 | 8,12 | 8,16 | 0,99% | 860.920,00 |
| 12.11.2024 | 8,12 | 8,31 | 7,87 | 8,08 | 0,37% | 640.115,00 |
| 11.11.2024 | 8,24 | 8,31 | 8,05 | 8,05 | -0,25% | 569.891,00 |
| 08.11.2024 | 8,23 | 8,49 | 8,01 | 8,07 | -1,59% | 987.976,00 |
| 07.11.2024 | 7,98 | 8,28 | 7,92 | 8,20 | 2,63% | 1.238.599,00 |
| 06.11.2024 | 7,59 | 8,03 | 7,54 | 7,99 | 7,54% | 1.901.885,00 |