7,500$
0,20%
Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 7,46 | 7,61 | 7,39 | 7,51 | 0,27% | 264.012,00 |
| 15.01.2026 | 7,75 | 7,90 | 7,40 | 7,49 | -3,54% | 297.187,00 |
| 14.01.2026 | 7,59 | 7,76 | 7,41 | 7,76 | 1,70% | 334.150,00 |
| 13.01.2026 | 8,00 | 8,40 | 7,62 | 7,63 | -2,68% | 316.994,00 |
| 12.01.2026 | 7,49 | 7,84 | 7,49 | 7,84 | 4,19% | 123.184,00 |
| 09.01.2026 | 7,30 | 7,55 | 7,26 | 7,53 | 3,01% | 323.884,00 |
| 08.01.2026 | 7,41 | 7,51 | 7,19 | 7,31 | -1,48% | 258.106,00 |
| 07.01.2026 | 7,09 | 7,58 | 7,02 | 7,42 | 4,00% | 292.199,00 |
| 06.01.2026 | 7,10 | 7,20 | 6,96 | 7,13 | 0,07% | 261.369,00 |
| 05.01.2026 | 6,83 | 7,20 | 6,61 | 7,13 | 4,24% | 183.403,00 |
| 02.01.2026 | 7,02 | 7,08 | 6,83 | 6,84 | -2,64% | 333.365,00 |
| 31.12.2025 | 6,87 | 7,05 | 6,87 | 7,02 | 1,15% | 190.130,00 |
| 30.12.2025 | 7,01 | 7,06 | 6,94 | 6,94 | -1,14% | 177.182,00 |
| 29.12.2025 | 7,02 | 7,09 | 6,95 | 7,02 | -0,28% | 84.644,00 |
| 26.12.2025 | 7,17 | 7,17 | 6,85 | 7,04 | -1,81% | 181.342,00 |
| 24.12.2025 | 7,21 | 7,26 | 7,06 | 7,17 | -0,07% | 109.776,00 |
| 23.12.2025 | 7,17 | 7,21 | 7,10 | 7,18 | -0,55% | 183.469,00 |
| 22.12.2025 | 6,86 | 7,22 | 6,86 | 7,22 | 1,33% | 104.715,00 |
| 19.12.2025 | 7,20 | 7,23 | 7,11 | 7,12 | -1,25% | 316.890,00 |
| 18.12.2025 | 7,24 | 7,25 | 7,03 | 7,21 | 0,42% | 365.035,00 |
| 17.12.2025 | 7,28 | 7,32 | 7,05 | 7,18 | -2,51% | 269.270,00 |
| 16.12.2025 | 7,36 | 7,58 | 7,30 | 7,37 | -1,87% | 294.486,00 |
| 15.12.2025 | 7,43 | 7,59 | 7,34 | 7,51 | 0,67% | 425.514,00 |
| 12.12.2025 | 7,31 | 7,63 | 7,28 | 7,46 | 2,83% | 353.948,00 |
| 11.12.2025 | 6,86 | 7,27 | 6,86 | 7,25 | 7,49% | 341.769,00 |
| 10.12.2025 | 6,49 | 6,81 | 6,46 | 6,75 | 4,33% | 276.722,00 |
| 09.12.2025 | 6,50 | 6,58 | 6,38 | 6,47 | -0,46% | 210.120,00 |
| 08.12.2025 | 6,48 | 6,63 | 6,36 | 6,50 | 1,48% | 340.614,00 |
| 05.12.2025 | 6,57 | 6,59 | 6,36 | 6,40 | -2,66% | 163.534,00 |
| 04.12.2025 | 6,67 | 6,77 | 6,57 | 6,58 | -1,35% | 182.960,00 |
| 03.12.2025 | 6,63 | 6,80 | 6,61 | 6,67 | 0,76% | 249.184,00 |
| 02.12.2025 | 6,50 | 6,89 | 6,45 | 6,62 | 3,68% | 339.827,00 |
| 01.12.2025 | 6,27 | 6,39 | 6,25 | 6,38 | 0,16% | 33.705,00 |
| 28.11.2025 | 6,31 | 6,43 | 6,27 | 6,37 | 0,87% | 140.368,00 |
| 26.11.2025 | 6,34 | 6,49 | 6,30 | 6,32 | 0,72% | 727.061,00 |
| 25.11.2025 | 6,05 | 6,28 | 6,05 | 6,27 | 5,20% | 215.892,00 |
| 24.11.2025 | 6,07 | 6,13 | 5,83 | 5,96 | -0,17% | 137.920,00 |
| 21.11.2025 | 5,87 | 6,13 | 5,85 | 5,97 | 1,96% | 311.421,00 |
| 20.11.2025 | 6,09 | 6,21 | 5,86 | 5,86 | -1,76% | 346.535,00 |
| 19.11.2025 | 6,17 | 6,24 | 5,87 | 5,96 | -3,09% | 247.229,00 |
| 18.11.2025 | 6,23 | 6,29 | 6,12 | 6,15 | -2,30% | 262.820,00 |
| 17.11.2025 | 6,24 | 6,35 | 6,12 | 6,30 | 0,40% | 163.663,00 |
| 14.11.2025 | 5,92 | 6,31 | 5,88 | 6,27 | 3,89% | 389.229,00 |
| 13.11.2025 | 6,66 | 6,68 | 6,03 | 6,04 | -10,13% | 256.608,00 |
| 12.11.2025 | 6,90 | 6,95 | 6,42 | 6,72 | -1,76% | 308.600,00 |
| 11.11.2025 | 6,58 | 6,85 | 6,44 | 6,84 | 4,83% | 322.278,00 |
| 10.11.2025 | 6,54 | 6,80 | 6,52 | 6,52 | 0,46% | 194.450,00 |
| 07.11.2025 | 6,28 | 6,58 | 6,14 | 6,49 | 3,51% | 429.430,00 |
| 06.11.2025 | 6,36 | 6,57 | 6,16 | 6,27 | -2,11% | 266.909,00 |
| 05.11.2025 | 6,01 | 6,72 | 5,94 | 6,41 | 6,84% | 611.445,00 |
| 04.11.2025 | 6,22 | 6,55 | 5,59 | 6,00 | -1,96% | 623.373,00 |
| 03.11.2025 | 5,67 | 6,24 | 5,67 | 6,12 | 6,16% | 295.865,00 |
| 31.10.2025 | 5,77 | 5,92 | 5,72 | 5,76 | -0,78% | 387.391,00 |
| 30.10.2025 | 5,78 | 5,85 | 5,65 | 5,81 | -0,60% | 308.557,00 |
| 29.10.2025 | 6,00 | 6,22 | 5,82 | 5,84 | -3,39% | 255.896,00 |
| 28.10.2025 | 6,19 | 6,19 | 5,85 | 6,05 | -2,89% | 410.364,00 |
| 27.10.2025 | 6,01 | 6,24 | 5,98 | 6,23 | 3,15% | 116.105,00 |
| 24.10.2025 | 6,01 | 6,12 | 5,85 | 6,04 | 3,78% | 311.762,00 |
| 23.10.2025 | 5,54 | 5,89 | 5,45 | 5,82 | 4,87% | 429.025,00 |
| 22.10.2025 | 5,58 | 5,66 | 5,54 | 5,55 | -1,07% | 378.875,00 |
| 21.10.2025 | 5,51 | 5,72 | 5,49 | 5,61 | -1,01% | 258.852,00 |
| 17.10.2025 | 5,53 | 5,69 | 5,48 | 5,66 | 1,02% | 303.833,00 |
| 16.10.2025 | 5,72 | 5,89 | 5,49 | 5,61 | -2,18% | 398.003,00 |
| 15.10.2025 | 5,37 | 5,73 | 5,37 | 5,73 | 6,80% | 409.270,00 |
| 14.10.2025 | 5,40 | 5,54 | 5,31 | 5,37 | -1,65% | 372.030,00 |
| 13.10.2025 | 5,77 | 5,79 | 5,36 | 5,46 | -4,63% | 221.338,00 |
| 10.10.2025 | 6,05 | 6,35 | 5,64 | 5,72 | -5,30% | 474.584,00 |
| 09.10.2025 | 6,09 | 6,13 | 5,86 | 6,04 | -1,55% | 201.030,00 |
| 08.10.2025 | 6,01 | 6,28 | 5,88 | 6,14 | 2,25% | 249.984,00 |
| 07.10.2025 | 6,12 | 6,13 | 5,96 | 6,00 | -1,72% | 364.400,00 |
| 06.10.2025 | 5,84 | 6,12 | 5,71 | 6,11 | 4,36% | 188.303,00 |
| 03.10.2025 | 5,79 | 5,98 | 5,67 | 5,85 | 0,95% | 537.598,00 |
| 02.10.2025 | 6,05 | 6,06 | 5,73 | 5,80 | -3,98% | 369.192,00 |
| 01.10.2025 | 6,15 | 6,20 | 6,04 | 6,04 | -1,63% | 344.379,00 |
| 30.09.2025 | 6,02 | 6,17 | 5,90 | 6,14 | 1,91% | 300.275,00 |
| 29.09.2025 | 6,17 | 6,17 | 6,02 | 6,02 | -2,75% | 232.537,00 |
| 26.09.2025 | 6,20 | 6,30 | 6,12 | 6,19 | -0,56% | 288.765,00 |
| 25.09.2025 | 6,35 | 6,35 | 6,13 | 6,23 | -3,04% | 299.567,00 |
| 24.09.2025 | 6,72 | 6,72 | 6,39 | 6,42 | -3,75% | 270.412,00 |
| 23.09.2025 | 6,51 | 6,95 | 6,47 | 6,67 | 2,46% | 353.369,00 |
| 22.09.2025 | 6,42 | 6,71 | 6,20 | 6,51 | 1,24% | 240.959,00 |
| 19.09.2025 | 6,85 | 6,85 | 6,41 | 6,43 | -6,61% | 518.740,00 |
| 18.09.2025 | 6,73 | 6,91 | 6,67 | 6,89 | 4,16% | 2.485.426,00 |
| 17.09.2025 | 6,64 | 6,89 | 6,59 | 6,61 | 0,30% | 2.428.793,00 |
| 16.09.2025 | 6,70 | 6,76 | 6,45 | 6,59 | -2,66% | 2.078.470,00 |
| 15.09.2025 | 7,00 | 7,04 | 6,76 | 6,77 | -2,45% | 2.423.797,00 |
| 12.09.2025 | 7,12 | 7,13 | 6,83 | 6,94 | -2,39% | 1.770.355,00 |
| 11.09.2025 | 6,87 | 7,20 | 6,77 | 7,11 | 3,80% | 2.808.089,00 |
| 10.09.2025 | 7,04 | 7,47 | 6,84 | 6,85 | -4,06% | 4.374.397,00 |
| 09.09.2025 | 7,25 | 7,31 | 7,04 | 7,14 | -1,65% | 3.074.084,00 |
| 08.09.2025 | 6,48 | 7,48 | 6,47 | 7,26 | 12,73% | 9.158.026,00 |
| 05.09.2025 | 6,40 | 6,47 | 6,26 | 6,44 | 3,04% | 2.461.786,00 |
| 04.09.2025 | 6,07 | 6,27 | 5,96 | 6,25 | 3,65% | 2.859.120,00 |
| 03.09.2025 | 5,74 | 6,05 | 5,69 | 6,03 | 3,43% | 3.674.258,00 |
| 02.09.2025 | 6,25 | 6,27 | 5,82 | 5,83 | -7,46% | 2.648.753,00 |
| 29.08.2025 | 6,59 | 6,59 | 6,27 | 6,30 | -4,40% | 1.428.564,00 |
| 28.08.2025 | 6,66 | 6,90 | 6,58 | 6,59 | -0,60% | 2.193.949,00 |
| 27.08.2025 | 6,50 | 6,66 | 6,38 | 6,63 | 2,16% | 3.224.198,00 |
| 26.08.2025 | 6,27 | 6,62 | 6,25 | 6,49 | 3,34% | 9.831.420,00 |
| 25.08.2025 | 6,45 | 6,75 | 6,27 | 6,28 | -0,79% | 3.772.033,00 |