6,780$
2,89%
Echtzeit-Aktienkurs Unisys Corp
Bid:
Ask:
Aktienkurse zur Unisys Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 7,29 | 7,57 | 7,25 | 7,43 | 1,78% | 625.004,00 |
| 04.11.2024 | 7,19 | 7,60 | 7,15 | 7,30 | 1,53% | 917.374,00 |
| 01.11.2024 | 7,00 | 7,31 | 6,96 | 7,19 | 4,05% | 808.982,00 |
| 31.10.2024 | 7,33 | 7,35 | 6,85 | 6,91 | -4,03% | 997.821,00 |
| 30.10.2024 | 6,18 | 7,28 | 6,07 | 7,20 | 33,83% | 3.175.957,00 |
| 29.10.2024 | 5,40 | 5,53 | 5,34 | 5,38 | -0,92% | 527.609,00 |
| 28.10.2024 | 5,73 | 5,83 | 5,38 | 5,43 | -3,89% | 815.017,00 |
| 25.10.2024 | 5,43 | 5,67 | 5,30 | 5,65 | 4,63% | 897.514,00 |
| 24.10.2024 | 5,68 | 5,74 | 5,39 | 5,40 | -4,76% | 791.694,00 |
| 23.10.2024 | 6,23 | 6,25 | 5,60 | 5,67 | -9,28% | 778.833,00 |
| 22.10.2024 | 6,85 | 6,85 | 6,24 | 6,25 | -8,63% | 556.924,00 |
| 21.10.2024 | 6,86 | 6,94 | 6,72 | 6,84 | -0,73% | 356.519,00 |
| 18.10.2024 | 7,06 | 7,20 | 6,86 | 6,89 | -1,85% | 519.448,00 |
| 17.10.2024 | 6,76 | 7,05 | 6,68 | 7,02 | 3,54% | 694.456,00 |
| 16.10.2024 | 6,59 | 6,82 | 6,55 | 6,78 | 3,83% | 431.500,00 |
| 15.10.2024 | 6,24 | 6,60 | 6,24 | 6,53 | 4,15% | 491.204,00 |
| 14.10.2024 | 6,39 | 6,39 | 6,18 | 6,27 | -1,57% | 295.157,00 |
| 11.10.2024 | 6,26 | 6,53 | 6,20 | 6,37 | 1,76% | 409.894,00 |
| 10.10.2024 | 6,31 | 6,44 | 6,13 | 6,26 | -2,95% | 633.939,00 |
| 09.10.2024 | 6,01 | 6,66 | 5,95 | 6,45 | 9,14% | 1.063.535,00 |
| 08.10.2024 | 5,82 | 6,05 | 5,63 | 5,91 | 1,03% | 1.529.902,00 |
| 07.10.2024 | 5,61 | 5,86 | 5,53 | 5,85 | 3,91% | 349.412,00 |
| 04.10.2024 | 5,60 | 5,68 | 5,55 | 5,63 | 2,74% | 159.548,00 |
| 03.10.2024 | 5,57 | 5,61 | 5,45 | 5,48 | -2,66% | 231.275,00 |
| 02.10.2024 | 5,50 | 5,66 | 5,47 | 5,63 | 1,44% | 265.502,00 |
| 01.10.2024 | 5,68 | 5,69 | 5,50 | 5,55 | -2,29% | 327.218,00 |
| 30.09.2024 | 5,75 | 5,90 | 5,58 | 5,68 | -2,24% | 382.633,00 |
| 27.09.2024 | 5,78 | 5,90 | 5,70 | 5,81 | 2,11% | 304.518,00 |
| 26.09.2024 | 5,72 | 5,85 | 5,69 | 5,69 | 1,43% | 372.506,00 |
| 25.09.2024 | 5,71 | 5,72 | 5,49 | 5,61 | -1,75% | 316.837,00 |
| 24.09.2024 | 5,72 | 5,75 | 5,61 | 5,71 | 0,88% | 249.453,00 |
| 23.09.2024 | 5,71 | 5,78 | 5,62 | 5,66 | -0,18% | 256.412,00 |
| 20.09.2024 | 5,75 | 5,86 | 5,65 | 5,67 | -2,24% | 933.584,00 |
| 19.09.2024 | 5,86 | 5,90 | 5,69 | 5,80 | 2,84% | 417.566,00 |
| 18.09.2024 | 5,75 | 5,89 | 5,60 | 5,64 | -2,08% | 332.609,00 |
| 17.09.2024 | 5,73 | 5,90 | 5,66 | 5,76 | 1,77% | 387.869,00 |
| 16.09.2024 | 5,56 | 5,66 | 5,35 | 5,66 | 1,07% | 347.964,00 |
| 13.09.2024 | 5,34 | 5,62 | 5,21 | 5,60 | 6,06% | 556.131,00 |
| 12.09.2024 | 5,22 | 5,33 | 5,04 | 5,28 | 1,73% | 383.659,00 |
| 11.09.2024 | 5,44 | 5,44 | 5,03 | 5,19 | -5,12% | 398.750,00 |
| 10.09.2024 | 5,31 | 5,50 | 5,27 | 5,47 | 2,82% | 314.858,00 |
| 09.09.2024 | 5,17 | 5,46 | 5,17 | 5,32 | 3,10% | 315.220,00 |
| 06.09.2024 | 5,39 | 5,39 | 5,16 | 5,16 | -3,73% | 314.002,00 |
| 05.09.2024 | 5,37 | 5,45 | 5,26 | 5,36 | 0,37% | 507.749,00 |
| 04.09.2024 | 5,59 | 5,60 | 5,18 | 5,34 | -4,30% | 479.176,00 |
| 03.09.2024 | 5,48 | 5,75 | 5,38 | 5,58 | 0,90% | 723.451,00 |
| 30.08.2024 | 5,59 | 5,65 | 5,47 | 5,53 | -0,36% | 391.320,00 |
| 29.08.2024 | 5,54 | 5,67 | 5,50 | 5,55 | 1,09% | 486.674,00 |
| 28.08.2024 | 5,56 | 5,60 | 5,42 | 5,49 | -2,66% | 380.506,00 |
| 27.08.2024 | 5,66 | 5,69 | 5,50 | 5,64 | -1,40% | 309.860,00 |
| 26.08.2024 | 5,68 | 5,72 | 5,59 | 5,72 | 1,42% | 498.022,00 |