5,090$
-2,86%
Echtzeit-Aktienkurs Unisys Corp.
Bid:
Ask:
Aktienkurse zur Unisys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 5,37 | 5,48 | 5,05 | 5,08 | -3,05% | 666.614,00 |
| 02.05.2024 | 5,28 | 5,29 | 5,14 | 5,24 | 0,58% | 451.689,00 |
| 01.05.2024 | 5,47 | 5,54 | 5,21 | 5,21 | -4,05% | 437.865,00 |
| 30.04.2024 | 5,39 | 5,52 | 5,33 | 5,43 | 0,00% | 611.210,00 |
| 29.04.2024 | 5,55 | 5,62 | 5,42 | 5,43 | -0,55% | 393.310,00 |
| 26.04.2024 | 5,49 | 5,59 | 5,45 | 5,46 | 0,00% | 318.397,00 |
| 25.04.2024 | 5,44 | 5,56 | 5,29 | 5,46 | -1,44% | 474.077,00 |
| 24.04.2024 | 5,48 | 5,58 | 5,39 | 5,54 | 1,09% | 512.491,00 |
| 23.04.2024 | 5,57 | 5,69 | 5,48 | 5,48 | -1,08% | 390.971,00 |
| 22.04.2024 | 5,58 | 5,63 | 5,38 | 5,54 | 1,09% | 853.684,00 |
| 19.04.2024 | 5,44 | 5,53 | 5,36 | 5,48 | -0,18% | 557.512,00 |
| 18.04.2024 | 5,50 | 5,65 | 5,41 | 5,49 | -0,72% | 546.203,00 |
| 17.04.2024 | 5,50 | 5,67 | 5,39 | 5,53 | 2,79% | 717.276,00 |
| 16.04.2024 | 5,45 | 5,48 | 5,30 | 5,38 | -1,82% | 715.120,00 |
| 15.04.2024 | 5,66 | 5,76 | 5,47 | 5,48 | -2,32% | 613.840,00 |
| 12.04.2024 | 5,61 | 5,66 | 5,50 | 5,61 | -0,36% | 619.067,00 |
| 11.04.2024 | 5,65 | 5,70 | 5,56 | 5,63 | 0,18% | 452.426,00 |
| 10.04.2024 | 5,46 | 5,64 | 5,42 | 5,62 | -0,53% | 445.685,00 |
| 09.04.2024 | 5,65 | 5,78 | 5,55 | 5,65 | 0,36% | 384.782,00 |
| 08.04.2024 | 5,58 | 5,74 | 5,54 | 5,63 | 2,55% | 436.412,00 |
| 05.04.2024 | 5,39 | 5,51 | 5,31 | 5,49 | 1,67% | 416.381,00 |
| 04.04.2024 | 5,59 | 5,67 | 5,36 | 5,40 | -1,64% | 548.485,00 |
| 03.04.2024 | 5,50 | 5,72 | 5,44 | 5,49 | -0,18% | 712.737,00 |
| 02.04.2024 | 5,30 | 5,55 | 5,16 | 5,50 | 1,29% | 578.810,00 |
| 01.04.2024 | 5,09 | 5,45 | 5,05 | 5,43 | 10,59% | 819.749,00 |
| 28.03.2024 | 5,05 | 5,21 | 4,88 | 4,91 | -2,58% | 822.750,00 |
| 27.03.2024 | 5,03 | 5,15 | 5,00 | 5,04 | 1,20% | 690.264,00 |
| 26.03.2024 | 5,03 | 5,06 | 4,96 | 4,98 | 0,40% | 448.001,00 |
| 25.03.2024 | 5,01 | 5,11 | 4,95 | 4,96 | 0,20% | 365.940,00 |
| 22.03.2024 | 5,12 | 5,14 | 4,84 | 4,95 | -3,32% | 585.356,00 |
| 21.03.2024 | 5,10 | 5,18 | 5,01 | 5,12 | 0,79% | 594.433,00 |
| 20.03.2024 | 4,88 | 5,08 | 4,85 | 5,08 | 3,67% | 572.388,00 |
| 19.03.2024 | 4,80 | 4,97 | 4,79 | 4,90 | 1,03% | 423.055,00 |
| 18.03.2024 | 4,88 | 4,93 | 4,77 | 4,85 | -0,21% | 387.142,00 |
| 15.03.2024 | 4,83 | 4,93 | 4,81 | 4,86 | 0,00% | 887.667,00 |
| 14.03.2024 | 4,98 | 5,00 | 4,75 | 4,86 | -2,99% | 622.251,00 |
| 13.03.2024 | 5,09 | 5,21 | 4,99 | 5,01 | -1,96% | 388.282,00 |
| 12.03.2024 | 5,20 | 5,20 | 5,08 | 5,11 | -1,35% | 251.455,00 |
| 11.03.2024 | 5,33 | 5,33 | 5,16 | 5,18 | -3,18% | 279.349,00 |
| 08.03.2024 | 5,39 | 5,50 | 5,27 | 5,35 | 0,94% | 406.121,00 |
| 07.03.2024 | 5,25 | 5,34 | 5,22 | 5,30 | 2,71% | 352.544,00 |
| 06.03.2024 | 5,30 | 5,30 | 5,08 | 5,16 | 0,19% | 517.221,00 |
| 05.03.2024 | 5,16 | 5,33 | 5,13 | 5,15 | -2,65% | 642.229,00 |
| 04.03.2024 | 5,10 | 5,49 | 5,10 | 5,29 | 4,75% | 821.343,00 |
| 01.03.2024 | 5,19 | 5,24 | 5,00 | 5,05 | -2,70% | 655.411,00 |
| 29.02.2024 | 5,39 | 5,54 | 5,16 | 5,19 | -1,70% | 912.507,00 |
| 28.02.2024 | 5,51 | 5,60 | 5,28 | 5,28 | -6,22% | 1.140.448,00 |
| 27.02.2024 | 5,59 | 5,90 | 5,57 | 5,63 | 1,44% | 914.691,00 |
| 26.02.2024 | 5,21 | 5,67 | 5,17 | 5,55 | 5,71% | 956.908,00 |
| 23.02.2024 | 5,11 | 5,38 | 4,97 | 5,25 | 5,21% | 1.201.633,00 |
| 22.02.2024 | 5,29 | 5,30 | 4,89 | 4,99 | -3,48% | 2.247.366,00 |
| 21.02.2024 | 7,71 | 7,71 | 5,00 | 5,17 | -33,72% | 3.612.575,00 |
| 20.02.2024 | 7,89 | 8,02 | 7,57 | 7,80 | -2,13% | 1.016.485,00 |
| 16.02.2024 | 7,92 | 8,12 | 7,76 | 7,97 | -0,99% | 854.757,00 |
| 15.02.2024 | 7,65 | 8,10 | 7,65 | 8,05 | 6,06% | 904.862,00 |
| 14.02.2024 | 7,21 | 7,63 | 7,15 | 7,59 | 8,58% | 729.956,00 |
| 13.02.2024 | 6,74 | 7,00 | 6,72 | 6,99 | -2,37% | 816.049,00 |
| 12.02.2024 | 7,08 | 7,24 | 7,03 | 7,16 | 1,13% | 594.700,00 |
| 09.02.2024 | 7,03 | 7,13 | 6,96 | 7,08 | 2,31% | 419.002,00 |
| 08.02.2024 | 6,62 | 7,05 | 6,59 | 6,92 | 4,37% | 567.646,00 |
| 07.02.2024 | 6,63 | 6,71 | 6,47 | 6,63 | -0,60% | 464.790,00 |
| 06.02.2024 | 6,52 | 6,71 | 6,43 | 6,67 | 2,62% | 523.042,00 |
| 05.02.2024 | 6,59 | 6,67 | 6,41 | 6,50 | -2,69% | 521.651,00 |
| 02.02.2024 | 6,86 | 6,87 | 6,67 | 6,68 | -4,16% | 472.560,00 |
| 01.02.2024 | 6,73 | 6,99 | 6,69 | 6,97 | 3,41% | 494.935,00 |
| 31.01.2024 | 7,10 | 7,22 | 6,74 | 6,74 | -5,60% | 685.576,00 |
| 30.01.2024 | 7,40 | 7,49 | 7,14 | 7,14 | -3,64% | 657.643,00 |
| 29.01.2024 | 7,19 | 7,42 | 7,11 | 7,41 | 2,63% | 450.850,00 |
| 26.01.2024 | 7,53 | 7,57 | 7,15 | 7,22 | -3,09% | 436.606,00 |
| 25.01.2024 | 7,65 | 7,68 | 7,29 | 7,45 | -0,13% | 561.326,00 |
| 24.01.2024 | 7,66 | 7,74 | 7,39 | 7,46 | -0,40% | 630.793,00 |
| 23.01.2024 | 7,53 | 7,77 | 7,27 | 7,49 | 1,49% | 1.064.373,00 |
| 22.01.2024 | 6,84 | 7,38 | 6,84 | 7,38 | 9,99% | 982.986,00 |
| 19.01.2024 | 6,52 | 6,72 | 6,40 | 6,71 | 4,52% | 660.531,00 |
| 18.01.2024 | 6,30 | 6,45 | 6,22 | 6,42 | 2,56% | 474.613,00 |
| 17.01.2024 | 6,16 | 6,29 | 6,10 | 6,26 | -1,11% | 528.383,00 |
| 16.01.2024 | 6,29 | 6,41 | 6,12 | 6,33 | -1,25% | 704.905,00 |
| 12.01.2024 | 6,29 | 6,58 | 6,29 | 6,41 | 3,22% | 1.013.920,00 |
| 11.01.2024 | 6,21 | 6,26 | 5,96 | 6,21 | -0,48% | 480.380,00 |
| 10.01.2024 | 6,24 | 6,28 | 6,09 | 6,24 | -0,32% | 582.553,00 |
| 09.01.2024 | 6,40 | 6,53 | 6,16 | 6,26 | -4,13% | 892.000,00 |
| 08.01.2024 | 6,75 | 7,04 | 6,53 | 6,53 | -1,80% | 1.550.742,00 |
| 05.01.2024 | 5,76 | 6,69 | 5,76 | 6,65 | 14,07% | 1.818.497,00 |
| 04.01.2024 | 5,73 | 5,83 | 5,69 | 5,83 | 2,46% | 487.051,00 |
| 03.01.2024 | 5,49 | 5,86 | 5,41 | 5,69 | -0,18% | 579.490,00 |
| 02.01.2024 | 5,57 | 5,74 | 5,47 | 5,70 | 1,42% | 454.876,00 |
| 29.12.2023 | 5,80 | 5,89 | 5,62 | 5,62 | -3,10% | 435.859,00 |
| 28.12.2023 | 5,79 | 5,87 | 5,78 | 5,80 | -1,36% | 364.152,00 |
| 27.12.2023 | 5,78 | 5,99 | 5,77 | 5,88 | 1,91% | 412.682,00 |
| 26.12.2023 | 5,55 | 5,81 | 5,53 | 5,77 | 3,96% | 426.567,00 |
| 22.12.2023 | 5,65 | 5,73 | 5,50 | 5,55 | -1,42% | 407.279,00 |
| 21.12.2023 | 5,32 | 5,64 | 5,27 | 5,63 | 7,85% | 617.961,00 |
| 20.12.2023 | 5,44 | 5,57 | 5,21 | 5,22 | -3,87% | 509.053,00 |
| 19.12.2023 | 5,35 | 5,51 | 5,28 | 5,43 | 3,04% | 568.176,00 |
| 18.12.2023 | 5,17 | 5,29 | 5,00 | 5,27 | 0,76% | 539.902,00 |
| 15.12.2023 | 5,74 | 5,74 | 5,21 | 5,23 | -6,61% | 833.385,00 |
| 14.12.2023 | 5,34 | 5,82 | 5,34 | 5,60 | 5,86% | 777.194,00 |
| 13.12.2023 | 5,30 | 5,30 | 4,90 | 5,29 | -0,75% | 1.187.353,00 |
| 12.12.2023 | 5,50 | 5,55 | 5,28 | 5,33 | -2,02% | 538.277,00 |
| 11.12.2023 | 5,57 | 5,63 | 5,43 | 5,44 | -3,20% | 595.475,00 |