5,205$
-3,07%
Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 5,27 | 5,47 | 5,10 | 5,21 | -3,07% | 699.272,00 |
| 05.11.2026 | 5,47 | 5,54 | 4,75 | 5,37 | -1,56% | 1.293.643,00 |
| 04.11.2026 | 5,21 | 5,50 | 5,19 | 5,46 | 7,38% | 819.126,00 |
| 03.11.2026 | 4,88 | 5,10 | 4,88 | 5,08 | 2,73% | 442.869,00 |
| 02.11.2026 | 5,10 | 5,21 | 4,94 | 4,95 | -2,08% | 294.286,00 |
| 30.10.2026 | 5,20 | 5,25 | 4,99 | 5,05 | -2,04% | 334.550,00 |
| 29.10.2026 | 4,89 | 5,18 | 4,87 | 5,16 | 5,74% | 781.550,00 |
| 28.10.2026 | 5,11 | 5,15 | 4,82 | 4,88 | -3,37% | 672.704,00 |
| 27.10.2026 | 4,95 | 5,20 | 4,91 | 5,05 | 4,24% | 527.035,00 |
| 26.10.2026 | 5,12 | 5,13 | 4,84 | 4,84 | -4,44% | 293.536,00 |
| 23.10.2026 | 5,09 | 5,21 | 4,99 | 5,07 | -2,31% | 486.966,00 |
| 22.10.2026 | 5,26 | 5,31 | 5,18 | 5,19 | -2,81% | 424.463,00 |
| 21.10.2026 | 5,42 | 5,48 | 5,32 | 5,34 | -3,09% | 611.485,00 |
| 20.10.2026 | 5,43 | 5,61 | 5,39 | 5,51 | 1,29% | 427.709,00 |
| 19.10.2026 | 5,61 | 5,63 | 5,42 | 5,44 | -2,95% | 523.209,00 |
| 16.10.2026 | 6,00 | 6,00 | 5,48 | 5,60 | -6,74% | 4.788.035,00 |
| 15.10.2026 | 5,66 | 6,02 | 5,53 | 6,01 | 6,95% | 3.442.348,00 |
| 14.10.2026 | 6,45 | 6,46 | 5,61 | 5,62 | -15,50% | 4.150.296,00 |
| 13.10.2026 | 6,90 | 6,90 | 6,62 | 6,65 | -3,13% | 1.849.972,00 |
| 12.10.2026 | 6,75 | 6,94 | 6,70 | 6,86 | -0,36% | 1.065.914,00 |
| 09.10.2026 | 7,31 | 7,36 | 6,80 | 6,89 | -6,96% | 2.221.160,00 |
| 08.10.2026 | 7,76 | 7,76 | 7,30 | 7,40 | -5,55% | 1.263.600,00 |
| 07.10.2026 | 8,02 | 8,02 | 7,73 | 7,84 | -3,09% | 106.802,00 |
| 06.10.2026 | 8,01 | 8,19 | 7,92 | 8,09 | 1,44% | 220.490,00 |
| 05.10.2026 | 7,98 | 8,24 | 7,97 | 7,97 | -0,93% | 153.556,00 |
| 02.10.2026 | 8,22 | 8,45 | 7,95 | 8,05 | 1,19% | 328.924,00 |
| 01.10.2026 | 8,38 | 8,38 | 7,62 | 7,95 | -5,24% | 586.301,00 |
| 30.09.2026 | 8,52 | 8,52 | 8,30 | 8,39 | -2,21% | 186.682,00 |
| 29.09.2026 | 8,57 | 8,94 | 8,50 | 8,58 | -1,04% | 174.829,00 |
| 28.09.2026 | 8,74 | 8,81 | 8,58 | 8,67 | -2,47% | 1.153.073,00 |
| 25.09.2026 | 8,95 | 8,95 | 8,76 | 8,89 | -0,39% | 908.124,00 |
| 24.09.2026 | 9,22 | 9,22 | 8,93 | 8,93 | -2,72% | 144.983,00 |
| 23.09.2026 | 9,50 | 9,50 | 9,09 | 9,18 | -4,03% | 110.683,00 |
| 22.09.2026 | 9,49 | 9,64 | 9,49 | 9,56 | 1,06% | 53.170,00 |
| 21.09.2026 | 9,46 | 9,60 | 9,38 | 9,46 | 0,05% | 72.848,00 |
| 18.09.2026 | 9,59 | 9,63 | 9,34 | 9,46 | -1,92% | 103.943,00 |
| 17.09.2026 | 9,60 | 9,75 | 9,51 | 9,64 | 1,15% | 163.098,00 |
| 16.09.2026 | 9,86 | 10,04 | 9,53 | 9,53 | -2,85% | 175.610,00 |
| 15.09.2026 | 9,69 | 9,82 | 9,60 | 9,81 | 0,98% | 166.289,00 |
| 14.09.2026 | 9,99 | 9,99 | 9,72 | 9,72 | -3,67% | 84.015,00 |
| 11.09.2026 | 10,01 | 10,15 | 10,01 | 10,09 | 2,18% | 53.261,00 |
| 10.09.2026 | 10,02 | 10,02 | 9,79 | 9,87 | -1,60% | 90.954,00 |
| 09.09.2026 | 10,23 | 10,23 | 9,95 | 10,03 | -2,10% | 100.198,00 |
| 08.09.2026 | 10,30 | 10,35 | 10,13 | 10,25 | 0,84% | 117.863,00 |
| 04.09.2026 | 10,25 | 10,31 | 10,14 | 10,16 | -0,10% | 187.287,00 |
| 03.09.2026 | 9,97 | 10,19 | 9,86 | 10,17 | 3,25% | 247.377,00 |
| 02.09.2026 | 9,86 | 9,93 | 9,73 | 9,85 | 0,87% | 166.631,00 |
| 01.09.2026 | 9,81 | 9,81 | 9,52 | 9,77 | -1,66% | 266.398,00 |
| 31.08.2026 | 9,90 | 9,96 | 9,78 | 9,93 | -1,00% | 112.989,00 |
| 28.08.2026 | 10,14 | 10,39 | 10,00 | 10,03 | -0,74% | 310.750,00 |
| 27.08.2026 | 10,19 | 10,33 | 10,08 | 10,11 | -0,44% | 185.279,00 |
| 26.08.2026 | 10,15 | 10,26 | 10,06 | 10,15 | 0,40% | 167.325,00 |
| 25.08.2026 | 9,88 | 10,14 | 9,82 | 10,11 | 3,01% | 248.853,00 |
| 24.08.2026 | 9,89 | 9,93 | 9,72 | 9,82 | -1,75% | 162.405,00 |
| 21.08.2026 | 10,04 | 10,15 | 9,87 | 9,99 | -0,60% | 267.669,00 |
| 20.08.2026 | 10,28 | 10,47 | 9,96 | 10,05 | -2,52% | 278.406,00 |
| 19.08.2026 | 10,08 | 10,37 | 9,91 | 10,31 | 4,04% | 315.071,00 |
| 18.08.2026 | 9,76 | 10,00 | 9,69 | 9,91 | 0,56% | 311.873,00 |
| 17.08.2026 | 10,01 | 10,21 | 9,77 | 9,86 | -1,70% | 171.435,00 |
| 14.08.2026 | 9,84 | 10,03 | 9,83 | 10,03 | 2,30% | 307.791,00 |
| 13.08.2026 | 9,77 | 9,88 | 9,51 | 9,80 | 2,94% | 376.020,00 |
| 12.08.2026 | 10,00 | 10,00 | 9,01 | 9,52 | 2,75% | 174.159,00 |
| 11.08.2026 | 9,39 | 9,45 | 9,22 | 9,27 | -1,28% | 176.083,00 |
| 10.08.2026 | 9,48 | 9,49 | 9,34 | 9,39 | -1,52% | 141.619,00 |
| 07.08.2026 | 9,70 | 9,70 | 9,45 | 9,53 | -0,57% | 266.432,00 |
| 06.08.2026 | 9,82 | 10,20 | 9,54 | 9,59 | -1,19% | 370.847,00 |
| 05.08.2026 | 9,90 | 10,18 | 9,60 | 9,70 | -3,67% | 405.757,00 |
| 04.08.2026 | 9,62 | 10,10 | 9,57 | 10,07 | 4,35% | 353.059,00 |
| 03.08.2026 | 9,73 | 9,96 | 9,25 | 9,65 | -0,82% | 265.703,00 |
| 31.07.2026 | 9,25 | 9,88 | 9,23 | 9,73 | 4,23% | 543.612,00 |
| 30.07.2026 | 10,90 | 10,90 | 8,99 | 9,34 | -9,98% | 705.788,00 |
| 29.07.2026 | 10,46 | 10,68 | 10,12 | 10,37 | -0,34% | 345.139,00 |
| 28.07.2026 | 10,92 | 10,92 | 10,30 | 10,41 | -3,39% | 284.827,00 |
| 27.07.2026 | 10,88 | 10,94 | 10,55 | 10,77 | -0,51% | 128.489,00 |
| 24.07.2026 | 11,06 | 11,24 | 10,83 | 10,83 | -1,86% | 230.755,00 |
| 23.07.2026 | 10,98 | 11,08 | 10,91 | 11,03 | -0,85% | 175.337,00 |
| 22.07.2026 | 11,10 | 11,25 | 11,07 | 11,13 | 0,32% | 191.663,00 |
| 21.07.2026 | 11,15 | 11,31 | 11,07 | 11,09 | 1,19% | 279.971,00 |
| 20.07.2026 | 11,15 | 11,34 | 10,96 | 10,96 | -0,81% | 139.822,00 |
| 17.07.2026 | 10,86 | 11,10 | 10,79 | 11,05 | 0,55% | 196.599,00 |
| 16.07.2026 | 11,19 | 11,33 | 10,86 | 10,99 | -1,92% | 263.856,00 |
| 15.07.2026 | 11,02 | 11,23 | 10,95 | 11,21 | 1,72% | 253.832,00 |
| 14.07.2026 | 11,22 | 11,22 | 10,85 | 11,02 | -0,27% | 176.202,00 |
| 13.07.2026 | 10,78 | 11,06 | 10,75 | 11,05 | 1,84% | 111.796,00 |
| 10.07.2026 | 11,07 | 11,15 | 10,83 | 10,85 | -2,43% | 230.485,00 |
| 09.07.2026 | 11,03 | 11,16 | 10,86 | 11,12 | 2,77% | 136.090,00 |
| 08.07.2026 | 10,64 | 11,11 | 10,64 | 10,82 | 0,14% | 265.971,00 |
| 07.07.2026 | 10,97 | 11,17 | 10,80 | 10,80 | -2,13% | 314.898,00 |
| 06.07.2026 | 10,73 | 11,31 | 10,73 | 11,04 | 2,56% | 222.352,00 |
| 02.07.2026 | 11,39 | 11,39 | 10,38 | 10,76 | -3,71% | 770.556,00 |
| 01.07.2026 | 11,42 | 11,42 | 11,05 | 11,18 | -2,53% | 384.388,00 |
| 30.06.2026 | 11,48 | 11,64 | 11,20 | 11,47 | 0,70% | 441.899,00 |
| 29.06.2026 | 11,15 | 11,39 | 10,99 | 11,39 | 3,03% | 158.264,00 |
| 26.06.2026 | 11,43 | 11,49 | 11,05 | 11,05 | -3,32% | 594.620,00 |
| 25.06.2026 | 11,25 | 11,55 | 11,17 | 11,43 | 1,15% | 223.519,00 |
| 24.06.2026 | 11,75 | 11,75 | 11,30 | 11,30 | -1,99% | 328.214,00 |
| 23.06.2026 | 11,16 | 11,53 | 11,04 | 11,53 | 2,85% | 285.027,00 |
| 22.06.2026 | 11,62 | 11,62 | 11,11 | 11,21 | -3,69% | 175.406,00 |
| 18.06.2026 | 11,75 | 11,84 | 11,40 | 11,64 | -0,49% | 609.450,00 |
| 17.06.2026 | 12,23 | 12,39 | 11,55 | 11,70 | -4,83% | 535.667,00 |