5,465$
-1,53%
Echtzeit-Aktienkurs Uniti Group
Bid:
Ask:
Aktienkurse zur Uniti Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 5,56 | 5,61 | 5,44 | 5,48 | -1,26% | 2.005.672,00 |
| 02.01.2025 | 5,53 | 5,60 | 5,44 | 5,55 | 0,91% | 1.198.352,00 |
| 31.12.2024 | 5,40 | 5,52 | 5,33 | 5,50 | 2,61% | 1.851.363,00 |
| 30.12.2024 | 5,31 | 5,40 | 5,22 | 5,36 | 0,19% | 1.960.985,00 |
| 27.12.2024 | 5,44 | 5,48 | 5,34 | 5,35 | -2,19% | 1.449.511,00 |
| 26.12.2024 | 5,47 | 5,52 | 5,39 | 5,47 | -0,91% | 745.010,00 |
| 24.12.2024 | 5,51 | 5,54 | 5,47 | 5,52 | 0,55% | 451.730,00 |
| 23.12.2024 | 5,63 | 5,68 | 5,45 | 5,49 | -3,68% | 1.272.257,00 |
| 20.12.2024 | 5,51 | 5,84 | 5,49 | 5,70 | 2,33% | 4.631.114,00 |
| 19.12.2024 | 5,54 | 5,65 | 5,50 | 5,57 | 1,09% | 1.425.404,00 |
| 18.12.2024 | 5,90 | 5,95 | 5,43 | 5,51 | -5,97% | 2.096.163,00 |
| 17.12.2024 | 5,99 | 6,03 | 5,80 | 5,86 | -2,50% | 1.926.704,00 |
| 16.12.2024 | 6,06 | 6,11 | 5,98 | 6,01 | -0,99% | 1.718.921,00 |
| 13.12.2024 | 6,10 | 6,12 | 5,99 | 6,07 | -0,82% | 1.697.630,00 |
| 12.12.2024 | 6,08 | 6,31 | 6,00 | 6,12 | 0,49% | 1.960.822,00 |
| 11.12.2024 | 5,85 | 6,25 | 5,65 | 6,09 | 4,64% | 3.259.171,00 |
| 10.12.2024 | 5,65 | 5,90 | 5,60 | 5,82 | 3,01% | 2.107.320,00 |
| 09.12.2024 | 5,87 | 5,90 | 5,63 | 5,65 | -2,59% | 2.022.707,00 |
| 06.12.2024 | 5,95 | 5,99 | 5,75 | 5,80 | -1,36% | 1.290.868,00 |
| 05.12.2024 | 5,95 | 6,05 | 5,86 | 5,88 | -2,00% | 2.702.715,00 |
| 04.12.2024 | 5,83 | 6,10 | 5,82 | 6,00 | 3,27% | 2.220.353,00 |
| 03.12.2024 | 5,93 | 5,99 | 5,80 | 5,81 | -1,86% | 2.455.408,00 |
| 02.12.2024 | 5,88 | 6,04 | 5,75 | 5,92 | 0,17% | 2.394.728,00 |
| 29.11.2024 | 5,89 | 5,97 | 5,89 | 5,91 | 0,51% | 649.799,00 |
| 27.11.2024 | 6,03 | 6,06 | 5,86 | 5,88 | -1,84% | 1.288.250,00 |
| 26.11.2024 | 5,97 | 6,12 | 5,90 | 5,99 | -0,66% | 1.800.408,00 |
| 25.11.2024 | 6,18 | 6,25 | 6,01 | 6,03 | -1,31% | 2.996.231,00 |
| 22.11.2024 | 5,94 | 6,21 | 5,92 | 6,11 | 3,65% | 2.776.032,00 |
| 21.11.2024 | 5,66 | 5,92 | 5,65 | 5,90 | 4,15% | 316.844,00 |
| 20.11.2024 | 5,69 | 5,80 | 5,61 | 5,66 | -0,18% | 1.378.371,00 |
| 19.11.2024 | 5,67 | 5,74 | 5,59 | 5,67 | -0,87% | 1.038.541,00 |
| 18.11.2024 | 5,61 | 5,74 | 5,54 | 5,72 | 2,33% | 2.027.800,00 |
| 15.11.2024 | 5,50 | 5,67 | 5,50 | 5,59 | 2,38% | 2.367.591,00 |
| 14.11.2024 | 5,63 | 5,68 | 5,43 | 5,46 | -2,67% | 1.904.171,00 |
| 13.11.2024 | 5,97 | 5,98 | 5,60 | 5,61 | -5,40% | 1.985.598,00 |
| 12.11.2024 | 5,93 | 6,01 | 5,72 | 5,93 | -1,66% | 1.885.649,00 |
| 11.11.2024 | 5,90 | 6,08 | 5,90 | 6,03 | 2,20% | 1.760.770,00 |
| 08.11.2024 | 5,86 | 5,91 | 5,80 | 5,90 | 0,68% | 1.429.660,00 |
| 07.11.2024 | 5,88 | 5,90 | 5,78 | 5,86 | -0,34% | 1.537.503,00 |
| 06.11.2024 | 5,78 | 5,98 | 5,54 | 5,88 | 5,57% | 2.896.854,00 |
| 05.11.2024 | 5,54 | 5,80 | 5,50 | 5,57 | -1,15% | 2.589.713,00 |
| 04.11.2024 | 5,30 | 5,66 | 5,30 | 5,64 | 6,72% | 1.834.868,00 |
| 01.11.2024 | 5,17 | 5,42 | 5,11 | 5,28 | 4,14% | 1.879.596,00 |
| 31.10.2024 | 5,36 | 5,42 | 5,00 | 5,07 | -9,63% | 3.806.664,00 |
| 30.10.2024 | 5,61 | 5,75 | 5,59 | 5,61 | 0,00% | 3.413.407,00 |
| 29.10.2024 | 5,41 | 5,63 | 5,38 | 5,61 | 2,94% | 1.733.413,00 |
| 28.10.2024 | 5,54 | 5,62 | 5,45 | 5,45 | -0,73% | 1.682.825,00 |
| 25.10.2024 | 5,69 | 5,70 | 5,40 | 5,49 | -1,26% | 2.450.838,00 |
| 24.10.2024 | 5,64 | 5,71 | 5,52 | 5,56 | -1,42% | 2.434.263,00 |
| 23.10.2024 | 5,68 | 5,75 | 5,61 | 5,64 | -1,05% | 1.241.415,00 |
| 22.10.2024 | 5,52 | 5,72 | 5,52 | 5,70 | 2,52% | 1.891.311,00 |
| 21.10.2024 | 5,62 | 5,64 | 5,48 | 5,56 | -1,07% | 941.222,00 |
| 18.10.2024 | 5,73 | 5,78 | 5,58 | 5,62 | -1,75% | 1.431.077,00 |
| 17.10.2024 | 5,70 | 5,77 | 5,67 | 5,72 | -0,69% | 929.543,00 |
| 16.10.2024 | 5,68 | 5,84 | 5,68 | 5,76 | 1,23% | 1.430.874,00 |
| 15.10.2024 | 5,39 | 5,72 | 5,39 | 5,69 | 5,76% | 3.332.590,00 |
| 14.10.2024 | 5,37 | 5,42 | 5,28 | 5,38 | 0,00% | 998.093,00 |
| 11.10.2024 | 5,41 | 5,55 | 5,30 | 5,38 | -0,37% | 1.609.344,00 |
| 10.10.2024 | 5,25 | 5,42 | 5,19 | 5,40 | 1,89% | 1.566.737,00 |
| 09.10.2024 | 5,45 | 5,49 | 5,30 | 5,30 | -2,66% | 1.648.011,00 |
| 08.10.2024 | 5,54 | 5,57 | 5,27 | 5,45 | -1,80% | 1.656.401,00 |
| 07.10.2024 | 5,54 | 5,60 | 5,42 | 5,55 | -0,63% | 1.595.796,00 |
| 04.10.2024 | 5,56 | 5,60 | 5,48 | 5,58 | 1,00% | 1.203.208,00 |
| 03.10.2024 | 5,56 | 5,59 | 5,48 | 5,53 | -0,99% | 1.024.719,00 |
| 02.10.2024 | 5,48 | 5,62 | 5,48 | 5,58 | 1,00% | 1.980.182,00 |
| 01.10.2024 | 5,63 | 5,67 | 5,46 | 5,53 | -2,04% | 2.333.324,00 |
| 30.09.2024 | 5,74 | 5,94 | 5,63 | 5,64 | -3,42% | 4.270.843,00 |
| 27.09.2024 | 5,50 | 5,88 | 5,48 | 5,84 | 7,55% | 3.130.437,00 |
| 26.09.2024 | 5,43 | 5,47 | 5,33 | 5,43 | 1,69% | 1.747.702,00 |
| 25.09.2024 | 5,39 | 5,44 | 5,24 | 5,34 | -1,29% | 1.709.135,00 |
| 24.09.2024 | 5,40 | 5,50 | 5,38 | 5,41 | 0,74% | 2.114.501,00 |
| 23.09.2024 | 5,25 | 5,39 | 5,15 | 5,37 | 2,87% | 2.054.613,00 |
| 20.09.2024 | 5,28 | 5,39 | 5,20 | 5,22 | -2,25% | 13.572.686,00 |
| 19.09.2024 | 5,31 | 5,45 | 5,16 | 5,34 | 2,10% | 3.034.529,00 |
| 18.09.2024 | 5,25 | 5,47 | 5,22 | 5,23 | -0,19% | 2.472.490,00 |
| 17.09.2024 | 5,39 | 5,43 | 5,23 | 5,24 | -2,06% | 3.750.228,00 |
| 16.09.2024 | 5,44 | 5,45 | 5,30 | 5,35 | -3,08% | 3.032.973,00 |
| 13.09.2024 | 5,34 | 5,54 | 5,28 | 5,52 | 4,94% | 4.901.717,00 |
| 12.09.2024 | 5,31 | 5,34 | 5,18 | 5,26 | -0,94% | 1.547.956,00 |
| 11.09.2024 | 5,19 | 5,32 | 5,07 | 5,31 | 1,92% | 2.677.187,00 |
| 10.09.2024 | 5,16 | 5,22 | 5,12 | 5,21 | 0,39% | 1.801.359,00 |
| 09.09.2024 | 5,25 | 5,39 | 5,16 | 5,19 | -1,33% | 3.349.955,00 |
| 06.09.2024 | 5,26 | 5,33 | 5,09 | 5,26 | -0,57% | 3.651.441,00 |
| 05.09.2024 | 4,73 | 5,43 | 4,70 | 5,29 | 12,55% | 7.882.022,00 |
| 04.09.2024 | 4,35 | 4,75 | 4,34 | 4,70 | 7,80% | 4.357.047,00 |
| 03.09.2024 | 4,36 | 4,51 | 4,32 | 4,36 | 0,00% | 1.600.503,00 |
| 30.08.2024 | 4,43 | 4,49 | 4,31 | 4,36 | -1,13% | 1.975.008,00 |
| 29.08.2024 | 4,36 | 4,42 | 4,29 | 4,41 | 1,15% | 1.059.626,00 |
| 28.08.2024 | 4,36 | 4,43 | 4,32 | 4,36 | -0,91% | 1.245.927,00 |
| 27.08.2024 | 4,40 | 4,46 | 4,36 | 4,40 | -1,12% | 2.196.028,00 |
| 26.08.2024 | 4,52 | 4,56 | 4,42 | 4,45 | -0,89% | 1.444.242,00 |
| 23.08.2024 | 4,32 | 4,58 | 4,31 | 4,49 | 3,94% | 2.207.178,00 |
| 22.08.2024 | 4,40 | 4,43 | 4,30 | 4,32 | -1,82% | 1.046.578,00 |
| 21.08.2024 | 4,45 | 4,47 | 4,28 | 4,40 | -0,23% | 1.784.238,00 |
| 20.08.2024 | 4,46 | 4,57 | 4,38 | 4,41 | -1,56% | 1.836.359,00 |
| 19.08.2024 | 4,17 | 4,50 | 4,10 | 4,48 | 8,47% | 2.864.534,00 |
| 16.08.2024 | 4,07 | 4,20 | 4,06 | 4,13 | 0,98% | 1.854.564,00 |
| 15.08.2024 | 3,92 | 4,09 | 3,89 | 4,09 | 5,68% | 2.042.764,00 |
| 14.08.2024 | 4,17 | 4,18 | 3,86 | 3,87 | -7,42% | 2.586.945,00 |
| 13.08.2024 | 3,90 | 4,19 | 3,88 | 4,18 | 7,46% | 3.933.072,00 |