6,555$
-3,60%
Echtzeit-Aktienkurs Unisys Corp.
Bid:
Ask:
Aktienkurse zur Unisys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 6,86 | 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% | 297.543,00 |
| 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% | 523.858,00 |
| 11.12.2024 | 7,11 | 7,21 | 6,90 | 7,08 | 1,14% | 543.767,00 |
| 10.12.2024 | 7,29 | 7,31 | 6,97 | 7,00 | -3,98% | 576.351,00 |
| 09.12.2024 | 7,13 | 7,58 | 7,00 | 7,29 | 3,55% | 1.018.246,00 |
| 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% | 598.730,00 |
| 04.12.2024 | 8,21 | 8,48 | 8,21 | 8,47 | 3,17% | 410.794,00 |
| 03.12.2024 | 8,21 | 8,30 | 8,08 | 8,21 | -0,61% | 344.140,00 |
| 02.12.2024 | 7,95 | 8,30 | 7,76 | 8,26 | 3,51% | 521.636,00 |
| 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% | 816.715,00 |
| 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 | 7,49 | 7,86 | 7,45 | 7,80 | 4,84% | 408.558,00 |
| 20.11.2024 | 7,30 | 7,44 | 7,13 | 7,44 | 0,95% | 451.063,00 |
| 19.11.2024 | 7,25 | 7,41 | 7,22 | 7,37 | 0,68% | 351.009,00 |
| 18.11.2024 | 7,55 | 7,57 | 7,32 | 7,32 | -2,27% | 523.838,00 |
| 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% | 451.927,00 |
| 13.11.2024 | 8,19 | 8,42 | 8,12 | 8,16 | 0,99% | 860.846,00 |
| 12.11.2024 | 8,12 | 8,31 | 7,87 | 8,08 | 0,37% | 639.709,00 |
| 11.11.2024 | 8,24 | 8,31 | 8,05 | 8,05 | -0,25% | 569.579,00 |
| 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% | 1.237.903,00 |
| 06.11.2024 | 7,59 | 8,03 | 7,54 | 7,99 | 7,54% | 1.901.796,00 |
| 05.11.2024 | 7,29 | 7,57 | 7,25 | 7,43 | 1,78% | 624.944,00 |
| 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% | 997.713,00 |
| 30.10.2024 | 6,18 | 7,28 | 6,07 | 7,20 | 33,83% | 3.163.677,00 |
| 29.10.2024 | 5,40 | 5,53 | 5,34 | 5,38 | -0,92% | 504.882,00 |
| 28.10.2024 | 5,73 | 5,83 | 5,38 | 5,43 | -3,89% | 814.976,00 |
| 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% | 788.220,00 |
| 23.10.2024 | 6,23 | 6,25 | 5,60 | 5,67 | -9,28% | 776.024,00 |
| 22.10.2024 | 6,85 | 6,85 | 6,24 | 6,25 | -8,63% | 556.802,00 |
| 21.10.2024 | 6,86 | 6,94 | 6,72 | 6,84 | -0,73% | 355.009,00 |
| 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% | 431.053,00 |
| 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% | 294.994,00 |
| 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% | 633.871,00 |
| 09.10.2024 | 6,01 | 6,66 | 5,95 | 6,45 | 9,14% | 1.063.432,00 |
| 08.10.2024 | 5,82 | 6,05 | 5,63 | 5,91 | 1,03% | 1.527.776,00 |
| 07.10.2024 | 5,61 | 5,86 | 5,53 | 5,85 | 3,91% | 349.387,00 |
| 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% | 227.865,00 |
| 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% | 327.107,00 |
| 30.09.2024 | 5,75 | 5,90 | 5,58 | 5,68 | -2,24% | 381.768,00 |
| 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% | 372.505,00 |
| 25.09.2024 | 5,71 | 5,72 | 5,49 | 5,61 | -1,75% | 316.766,00 |
| 24.09.2024 | 5,72 | 5,75 | 5,61 | 5,71 | 0,88% | 249.403,00 |
| 23.09.2024 | 5,71 | 5,78 | 5,62 | 5,66 | -0,18% | 256.407,00 |
| 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% | 332.606,00 |
| 17.09.2024 | 5,73 | 5,90 | 5,66 | 5,76 | 1,77% | 385.938,00 |
| 16.09.2024 | 5,56 | 5,66 | 5,35 | 5,66 | 1,07% | 334.595,00 |
| 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% | 383.368,00 |
| 11.09.2024 | 5,44 | 5,44 | 5,03 | 5,19 | -5,12% | 397.620,00 |
| 10.09.2024 | 5,31 | 5,50 | 5,27 | 5,47 | 2,82% | 314.620,00 |
| 09.09.2024 | 5,17 | 5,46 | 5,17 | 5,32 | 3,10% | 315.217,00 |
| 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% | 416.735,00 |
| 04.09.2024 | 5,59 | 5,60 | 5,18 | 5,34 | -4,30% | 468.318,00 |
| 03.09.2024 | 5,48 | 5,75 | 5,38 | 5,58 | 0,90% | 723.426,00 |
| 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% | 486.669,00 |
| 28.08.2024 | 5,56 | 5,60 | 5,42 | 5,49 | -2,66% | 328.452,00 |
| 27.08.2024 | 5,66 | 5,69 | 5,50 | 5,64 | -1,40% | 308.827,00 |
| 26.08.2024 | 5,68 | 5,72 | 5,59 | 5,72 | 1,42% | 497.996,00 |
| 23.08.2024 | 5,30 | 5,69 | 5,28 | 5,64 | 8,25% | 1.052.334,00 |
| 22.08.2024 | 5,47 | 5,49 | 5,18 | 5,21 | -4,93% | 461.905,00 |
| 21.08.2024 | 5,35 | 5,49 | 5,29 | 5,48 | 3,20% | 532.159,00 |
| 20.08.2024 | 5,27 | 5,42 | 5,17 | 5,31 | 0,19% | 445.222,00 |
| 19.08.2024 | 5,10 | 5,38 | 5,00 | 5,30 | 5,16% | 814.959,00 |
| 16.08.2024 | 5,03 | 5,31 | 4,99 | 5,04 | 0,20% | 657.214,00 |
| 15.08.2024 | 4,65 | 5,11 | 4,59 | 5,03 | 12,28% | 746.473,00 |
| 14.08.2024 | 4,33 | 4,56 | 4,31 | 4,48 | 5,16% | 518.432,00 |
| 13.08.2024 | 3,82 | 4,27 | 3,82 | 4,26 | 14,82% | 737.226,00 |
| 12.08.2024 | 3,73 | 3,80 | 3,60 | 3,71 | -0,54% | 390.653,00 |
| 09.08.2024 | 3,75 | 3,75 | 3,58 | 3,73 | -0,27% | 346.104,00 |
| 08.08.2024 | 3,55 | 3,78 | 3,52 | 3,74 | 6,86% | 524.130,00 |
| 07.08.2024 | 3,79 | 3,80 | 3,32 | 3,50 | -7,65% | 609.552,00 |
| 06.08.2024 | 4,13 | 4,13 | 3,72 | 3,79 | -7,79% | 698.809,00 |
| 05.08.2024 | 4,10 | 4,26 | 4,01 | 4,11 | -6,16% | 576.477,00 |
| 02.08.2024 | 4,55 | 4,57 | 4,35 | 4,38 | -7,79% | 337.190,00 |
| 01.08.2024 | 4,81 | 4,84 | 4,70 | 4,75 | -0,21% | 505.156,00 |
| 31.07.2024 | 4,81 | 4,93 | 4,73 | 4,76 | -0,83% | 331.475,00 |
| 30.07.2024 | 4,77 | 4,84 | 4,76 | 4,80 | 1,48% | 257.747,00 |