2,281$
-1,28%
Echtzeit-Aktienkurs Unisys Corp
Bid:
Ask:
Aktienkurse zur Unisys Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,32 | 2,39 | 2,26 | 2,28 | -1,30% | 573.268,00 |
| 12.03.2026 | 2,32 | 2,40 | 2,28 | 2,31 | -2,53% | 604.089,00 |
| 11.03.2026 | 2,32 | 2,39 | 2,30 | 2,37 | 2,60% | 820.883,00 |
| 10.03.2026 | 2,34 | 2,35 | 2,26 | 2,31 | -1,70% | 598.289,00 |
| 09.03.2026 | 2,32 | 2,37 | 2,25 | 2,35 | -0,84% | 690.613,00 |
| 06.03.2026 | 2,39 | 2,41 | 2,34 | 2,37 | -2,87% | 614.798,00 |
| 05.03.2026 | 2,39 | 2,51 | 2,38 | 2,44 | 1,24% | 517.303,00 |
| 04.03.2026 | 2,33 | 2,48 | 2,32 | 2,41 | 3,43% | 897.553,00 |
| 03.03.2026 | 2,26 | 2,34 | 2,23 | 2,33 | -0,85% | 894.035,00 |
| 02.03.2026 | 2,32 | 2,37 | 2,25 | 2,35 | -3,29% | 820.569,00 |
| 27.02.2026 | 2,36 | 2,43 | 2,31 | 2,43 | 0,00% | 1.337.596,00 |
| 26.02.2026 | 2,50 | 2,55 | 2,40 | 2,43 | -1,22% | 2.093.441,00 |
| 25.02.2026 | 2,60 | 2,65 | 2,35 | 2,46 | 15,49% | 3.848.841,00 |
| 24.02.2026 | 2,14 | 2,21 | 2,12 | 2,13 | 0,00% | 1.353.114,00 |
| 23.02.2026 | 2,21 | 2,24 | 2,13 | 2,13 | -4,91% | 1.103.176,00 |
| 20.02.2026 | 2,18 | 2,27 | 2,16 | 2,24 | 1,36% | 878.572,00 |
| 19.02.2026 | 2,17 | 2,25 | 2,14 | 2,21 | 0,45% | 915.939,00 |
| 18.02.2026 | 2,16 | 2,22 | 2,11 | 2,20 | 1,85% | 771.434,00 |
| 17.02.2026 | 2,23 | 2,25 | 2,14 | 2,16 | -3,57% | 1.040.538,00 |
| 13.02.2026 | 2,19 | 2,27 | 2,18 | 2,24 | 2,28% | 829.848,00 |
| 12.02.2026 | 2,28 | 2,28 | 2,16 | 2,19 | -3,52% | 1.133.375,00 |
| 11.02.2026 | 2,33 | 2,34 | 2,26 | 2,27 | -2,58% | 1.053.234,00 |
| 10.02.2026 | 2,31 | 2,39 | 2,30 | 2,33 | 1,30% | 914.989,00 |
| 09.02.2026 | 2,30 | 2,37 | 2,24 | 2,30 | -1,29% | 590.378,00 |
| 06.02.2026 | 2,33 | 2,38 | 2,31 | 2,33 | 2,19% | 709.218,00 |
| 05.02.2026 | 2,40 | 2,44 | 2,25 | 2,28 | -5,79% | 1.515.588,00 |
| 04.02.2026 | 2,54 | 2,54 | 2,41 | 2,42 | -5,47% | 975.878,00 |
| 03.02.2026 | 2,67 | 2,67 | 2,51 | 2,56 | -4,83% | 1.070.964,00 |
| 02.02.2026 | 2,62 | 2,81 | 2,60 | 2,69 | 2,28% | 1.057.680,00 |
| 30.01.2026 | 2,65 | 2,68 | 2,58 | 2,63 | -1,13% | 765.550,00 |
| 29.01.2026 | 2,76 | 2,76 | 2,58 | 2,66 | -2,92% | 795.317,00 |
| 28.01.2026 | 2,81 | 2,85 | 2,72 | 2,74 | -1,79% | 690.382,00 |
| 27.01.2026 | 2,83 | 2,87 | 2,76 | 2,79 | -2,11% | 623.922,00 |
| 26.01.2026 | 2,88 | 2,90 | 2,83 | 2,85 | -1,04% | 486.609,00 |
| 23.01.2026 | 2,97 | 2,99 | 2,88 | 2,88 | -3,03% | 614.801,00 |
| 22.01.2026 | 3,03 | 3,12 | 2,97 | 2,97 | -0,67% | 545.789,00 |
| 21.01.2026 | 3,05 | 3,06 | 2,88 | 2,99 | -1,32% | 731.417,00 |
| 20.01.2026 | 3,15 | 3,17 | 3,02 | 3,03 | -4,95% | 766.812,00 |
| 19.01.2026 | 3,18 | 3,19 | 3,18 | 3,19 | -0,69% | - |
| 16.01.2026 | 3,33 | 3,33 | 3,20 | 3,21 | -4,18% | 562.741,00 |
| 15.01.2026 | 3,25 | 3,41 | 3,23 | 3,35 | 2,45% | 844.014,00 |
| 14.01.2026 | 3,27 | 3,35 | 3,21 | 3,27 | 0,62% | 410.237,00 |
| 13.01.2026 | 3,40 | 3,42 | 3,25 | 3,25 | -3,85% | 723.000,00 |
| 12.01.2026 | 3,19 | 3,41 | 3,16 | 3,38 | 5,30% | 788.321,00 |
| 09.01.2026 | 3,14 | 3,32 | 3,14 | 3,21 | 2,56% | 752.258,00 |
| 08.01.2026 | 2,86 | 3,20 | 2,85 | 3,13 | 8,68% | 1.156.097,00 |
| 07.01.2026 | 2,81 | 2,90 | 2,79 | 2,88 | 1,77% | 710.840,00 |
| 06.01.2026 | 2,78 | 2,85 | 2,77 | 2,83 | 0,71% | 627.839,00 |
| 05.01.2026 | 2,62 | 2,85 | 2,58 | 2,81 | 8,08% | 1.145.597,00 |
| 02.01.2026 | 2,80 | 2,80 | 2,59 | 2,60 | -5,80% | 711.481,00 |
| 31.12.2025 | 2,80 | 2,80 | 2,74 | 2,76 | -0,72% | 435.277,00 |
| 30.12.2025 | 2,83 | 2,85 | 2,78 | 2,78 | -2,11% | 497.454,00 |
| 29.12.2025 | 2,86 | 2,89 | 2,81 | 2,84 | -0,70% | 548.556,00 |
| 26.12.2025 | 2,83 | 2,88 | 2,78 | 2,86 | 1,78% | 390.569,00 |
| 24.12.2025 | 2,80 | 2,83 | 2,76 | 2,81 | 1,08% | 176.417,00 |
| 23.12.2025 | 2,81 | 2,83 | 2,77 | 2,78 | -1,42% | 504.685,00 |
| 22.12.2025 | 2,81 | 2,85 | 2,80 | 2,82 | 0,36% | 395.741,00 |
| 19.12.2025 | 2,77 | 2,82 | 2,77 | 2,81 | 0,36% | 1.598.192,00 |
| 18.12.2025 | 2,88 | 2,89 | 2,77 | 2,80 | 0,00% | 565.771,00 |
| 17.12.2025 | 2,82 | 2,93 | 2,80 | 2,80 | -1,41% | 507.628,00 |
| 16.12.2025 | 2,87 | 2,94 | 2,84 | 2,84 | -1,39% | 670.180,00 |
| 15.12.2025 | 2,98 | 2,99 | 2,88 | 2,88 | -1,71% | 688.642,00 |
| 12.12.2025 | 3,00 | 3,05 | 2,92 | 2,93 | -2,01% | 574.338,00 |
| 11.12.2025 | 3,04 | 3,07 | 2,99 | 2,99 | -1,32% | 622.575,00 |
| 10.12.2025 | 2,86 | 3,10 | 2,86 | 3,03 | 8,21% | 1.903.403,00 |
| 09.12.2025 | 2,76 | 2,85 | 2,76 | 2,80 | 0,72% | 429.019,00 |
| 08.12.2025 | 2,84 | 2,85 | 2,75 | 2,78 | -1,42% | 377.384,00 |
| 05.12.2025 | 2,80 | 2,88 | 2,77 | 2,82 | 0,36% | 672.918,00 |
| 04.12.2025 | 2,77 | 2,83 | 2,71 | 2,81 | 1,81% | 634.053,00 |
| 03.12.2025 | 2,65 | 2,76 | 2,65 | 2,76 | 4,94% | 1.044.251,00 |
| 02.12.2025 | 2,70 | 2,71 | 2,62 | 2,63 | -0,75% | 450.198,00 |
| 01.12.2025 | 2,64 | 2,71 | 2,60 | 2,65 | -1,12% | 602.107,00 |
| 28.11.2025 | 2,68 | 2,69 | 2,62 | 2,68 | 1,52% | 354.120,00 |
| 26.11.2025 | 2,54 | 2,67 | 2,51 | 2,64 | 3,94% | 726.091,00 |
| 25.11.2025 | 2,52 | 2,56 | 2,48 | 2,54 | 1,60% | 507.315,00 |
| 24.11.2025 | 2,50 | 2,55 | 2,46 | 2,50 | 0,40% | 841.061,00 |
| 21.11.2025 | 2,38 | 2,53 | 2,38 | 2,49 | 4,18% | 913.955,00 |
| 20.11.2025 | 2,54 | 2,54 | 2,37 | 2,39 | -3,24% | 602.218,00 |
| 19.11.2025 | 2,54 | 2,56 | 2,46 | 2,47 | -2,76% | 626.927,00 |
| 18.11.2025 | 2,54 | 2,59 | 2,51 | 2,54 | -0,39% | 563.349,00 |
| 17.11.2025 | 2,65 | 2,68 | 2,54 | 2,55 | -3,41% | 648.844,00 |
| 14.11.2025 | 2,68 | 2,69 | 2,60 | 2,64 | -1,49% | 620.948,00 |
| 13.11.2025 | 2,77 | 2,79 | 2,68 | 2,68 | -3,94% | 505.802,00 |
| 12.11.2025 | 2,80 | 2,86 | 2,77 | 2,79 | -1,06% | 410.257,00 |
| 11.11.2025 | 2,81 | 2,94 | 2,78 | 2,82 | 0,71% | 740.412,00 |
| 10.11.2025 | 2,75 | 2,92 | 2,73 | 2,80 | 2,94% | 1.036.818,00 |
| 07.11.2025 | 2,72 | 2,78 | 2,65 | 2,72 | 1,12% | 1.223.570,00 |
| 06.11.2025 | 2,72 | 2,86 | 2,63 | 2,69 | -20,18% | 2.663.054,00 |
| 05.11.2025 | 3,39 | 3,44 | 3,34 | 3,37 | 0,00% | 873.518,00 |
| 04.11.2025 | 3,41 | 3,47 | 3,37 | 3,37 | -2,88% | 508.502,00 |
| 03.11.2025 | 3,60 | 3,60 | 3,46 | 3,47 | -2,80% | 460.220,00 |
| 31.10.2025 | 3,46 | 3,57 | 3,43 | 3,57 | 2,29% | 365.914,00 |
| 30.10.2025 | 3,52 | 3,59 | 3,42 | 3,49 | -1,13% | 481.098,00 |
| 29.10.2025 | 3,70 | 3,71 | 3,52 | 3,53 | -4,59% | 764.718,00 |
| 28.10.2025 | 3,73 | 3,78 | 3,67 | 3,70 | -1,60% | 388.945,00 |
| 27.10.2025 | 3,89 | 3,90 | 3,73 | 3,76 | -2,59% | 430.280,00 |
| 24.10.2025 | 3,76 | 3,88 | 3,73 | 3,86 | 2,83% | 531.809,00 |
| 23.10.2025 | 3,78 | 3,82 | 3,75 | 3,75 | -0,69% | - |
| 22.10.2025 | 3,73 | 3,81 | 3,69 | 3,78 | 0,00% | 402.704,00 |
| 21.10.2025 | 3,68 | 3,86 | 3,65 | 3,78 | 2,72% | 633.628,00 |