74,249$
-0,47%
Echtzeit-Aktienkurs United States Cellular Corp.
Bid:
Ask:
Aktienkurse zur United States Cellular Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 74,85 | 75,80 | 73,65 | 74,25 | -0,47% | 508.293,00 |
| 07.08.2025 | 73,73 | 74,71 | 72,78 | 74,60 | 0,85% | 567.109,00 |
| 06.08.2025 | 72,72 | 74,27 | 72,42 | 73,97 | 1,79% | 445.151,00 |
| 05.08.2025 | 72,94 | 73,22 | 69,72 | 72,67 | -0,08% | 894.468,00 |
| 04.08.2025 | 73,48 | 73,92 | 72,09 | 72,73 | -1,05% | 598.745,00 |
| 01.08.2025 | 72,17 | 73,60 | 70,27 | 73,50 | 0,78% | 396.171,00 |
| 31.07.2025 | 72,12 | 73,09 | 71,30 | 72,93 | 1,11% | 439.001,00 |
| 30.07.2025 | 71,71 | 72,41 | 71,48 | 72,13 | 0,71% | 330.009,00 |
| 29.07.2025 | 71,52 | 72,20 | 70,51 | 71,62 | 0,39% | 422.169,00 |
| 28.07.2025 | 73,64 | 73,95 | 70,44 | 71,34 | -3,52% | 545.969,00 |
| 25.07.2025 | 76,00 | 76,90 | 73,24 | 73,94 | 3,41% | 1.143.464,00 |
| 24.07.2025 | 70,70 | 71,65 | 69,99 | 71,50 | 1,45% | 246.376,00 |
| 23.07.2025 | 68,71 | 70,57 | 68,71 | 70,48 | 1,18% | 210.559,00 |
| 22.07.2025 | 70,38 | 70,77 | 69,52 | 69,66 | -0,27% | 207.116,00 |
| 21.07.2025 | 68,93 | 70,44 | 67,82 | 69,85 | 1,97% | 327.302,00 |
| 18.07.2025 | 69,00 | 69,23 | 67,96 | 68,50 | -0,22% | 287.131,00 |
| 17.07.2025 | 69,09 | 69,21 | 68,12 | 68,65 | -0,07% | 256.638,00 |
| 16.07.2025 | 69,30 | 69,74 | 68,52 | 68,70 | -0,41% | 225.416,00 |
| 15.07.2025 | 69,21 | 70,54 | 68,95 | 68,98 | -0,95% | 294.991,00 |
| 14.07.2025 | 69,98 | 70,71 | 68,81 | 69,64 | -0,50% | 352.806,00 |
| 11.07.2025 | 69,01 | 70,50 | 67,02 | 69,99 | 3,57% | 512.529,00 |
| 10.07.2025 | 68,55 | 68,55 | 66,39 | 67,58 | -1,79% | 241.610,00 |
| 09.07.2025 | 64,27 | 69,48 | 63,82 | 68,81 | 6,93% | 538.236,00 |
| 08.07.2025 | 63,57 | 64,49 | 63,27 | 64,35 | 1,40% | 183.695,00 |
| 07.07.2025 | 63,80 | 63,99 | 62,95 | 63,46 | -0,89% | 83.559,00 |
| 03.07.2025 | 63,47 | 64,10 | 63,47 | 64,03 | 0,66% | 65.457,00 |
| 02.07.2025 | 64,18 | 64,41 | 63,29 | 63,61 | -0,90% | 154.521,00 |
| 01.07.2025 | 64,28 | 64,76 | 63,76 | 64,19 | 0,34% | 149.596,00 |
| 30.06.2025 | 62,90 | 64,15 | 62,43 | 63,97 | 2,29% | 243.626,00 |
| 27.06.2025 | 62,53 | 63,51 | 61,88 | 62,54 | 0,00% | 188.862,00 |
| 26.06.2025 | 62,58 | 62,62 | 61,90 | 62,54 | 0,37% | 101.502,00 |
| 25.06.2025 | 63,20 | 63,20 | 61,93 | 62,31 | -1,64% | 126.420,00 |
| 24.06.2025 | 61,57 | 64,09 | 61,21 | 63,35 | 3,65% | 224.374,00 |
| 23.06.2025 | 60,05 | 61,19 | 59,28 | 61,12 | 1,66% | 247.384,00 |
| 20.06.2025 | 60,20 | 61,12 | 59,92 | 60,12 | -0,35% | 236.846,00 |
| 18.06.2025 | 60,34 | 61,06 | 59,94 | 60,33 | 0,68% | 141.928,00 |
| 17.06.2025 | 60,87 | 61,14 | 59,85 | 59,92 | -1,66% | 130.270,00 |
| 16.06.2025 | 60,35 | 61,03 | 60,04 | 60,93 | 1,94% | 153.027,00 |
| 13.06.2025 | 61,06 | 61,06 | 59,68 | 59,77 | -2,42% | 121.838,00 |
| 12.06.2025 | 61,44 | 61,48 | 60,77 | 61,25 | 0,03% | 104.536,00 |
| 11.06.2025 | 62,58 | 62,80 | 61,19 | 61,23 | -2,22% | 129.044,00 |
| 10.06.2025 | 61,99 | 62,78 | 61,52 | 62,62 | 0,10% | 134.962,00 |
| 09.06.2025 | 60,05 | 63,66 | 60,05 | 62,56 | -0,38% | 193.464,00 |
| 06.06.2025 | 62,78 | 62,94 | 61,88 | 62,80 | 0,43% | 96.754,00 |
| 05.06.2025 | 61,24 | 62,53 | 60,87 | 62,53 | 1,99% | 110.099,00 |
| 04.06.2025 | 62,24 | 62,35 | 61,00 | 61,31 | -1,94% | 106.693,00 |
| 03.06.2025 | 63,00 | 63,32 | 62,35 | 62,52 | -0,41% | 201.862,00 |
| 02.06.2025 | 61,84 | 63,69 | 61,83 | 62,78 | 1,31% | 1.725.611,00 |
| 30.05.2025 | 61,91 | 62,48 | 61,48 | 61,97 | 0,13% | 147.949,00 |
| 29.05.2025 | 62,72 | 62,78 | 61,69 | 61,89 | -1,46% | 134.133,00 |
| 28.05.2025 | 63,12 | 63,28 | 62,36 | 62,81 | -0,74% | 183.063,00 |
| 27.05.2025 | 61,68 | 63,76 | 61,37 | 63,28 | 3,60% | 178.839,00 |
| 23.05.2025 | 60,88 | 61,08 | 59,99 | 61,08 | 0,33% | 112.859,00 |
| 22.05.2025 | 60,91 | 61,81 | 60,42 | 60,88 | 0,51% | 157.953,00 |
| 21.05.2025 | 61,44 | 62,32 | 60,25 | 60,57 | -1,29% | 228.252,00 |
| 20.05.2025 | 61,10 | 62,14 | 61,10 | 61,36 | 0,29% | 195.668,00 |
| 19.05.2025 | 60,95 | 62,04 | 60,70 | 61,18 | -1,00% | 144.704,00 |
| 16.05.2025 | 60,86 | 61,93 | 60,82 | 61,80 | 1,26% | 168.566,00 |
| 15.05.2025 | 60,59 | 61,35 | 60,57 | 61,03 | 1,13% | 137.232,00 |
| 14.05.2025 | 59,59 | 60,75 | 59,45 | 60,35 | 0,84% | 160.923,00 |
| 13.05.2025 | 60,14 | 60,55 | 59,09 | 59,85 | -0,43% | 222.050,00 |
| 12.05.2025 | 64,10 | 64,10 | 59,75 | 60,11 | -4,80% | 390.575,00 |
| 09.05.2025 | 62,87 | 63,47 | 62,39 | 63,14 | 0,59% | 232.597,00 |
| 08.05.2025 | 63,61 | 63,78 | 62,44 | 62,77 | -1,18% | 193.823,00 |
| 07.05.2025 | 63,38 | 63,90 | 62,66 | 63,52 | 0,68% | 240.819,00 |
| 06.05.2025 | 58,19 | 63,45 | 58,19 | 63,09 | 8,16% | 498.450,00 |
| 05.05.2025 | 62,84 | 62,84 | 58,31 | 58,33 | -7,52% | 513.414,00 |
| 02.05.2025 | 65,20 | 67,67 | 60,57 | 63,07 | -8,40% | 672.190,00 |
| 01.05.2025 | 68,71 | 69,26 | 68,08 | 68,85 | 0,28% | 223.579,00 |
| 30.04.2025 | 67,89 | 68,70 | 66,71 | 68,66 | 1,04% | 179.077,00 |
| 29.04.2025 | 68,37 | 68,51 | 67,60 | 67,95 | -0,74% | 189.315,00 |
| 28.04.2025 | 67,84 | 68,48 | 66,73 | 68,46 | 1,65% | 257.226,00 |
| 25.04.2025 | 67,20 | 67,75 | 66,11 | 67,35 | -0,58% | 191.233,00 |
| 24.04.2025 | 66,80 | 68,82 | 66,57 | 67,74 | 2,03% | 142.317,00 |
| 23.04.2025 | 66,54 | 67,48 | 65,34 | 66,39 | 0,82% | 242.928,00 |
| 22.04.2025 | 67,35 | 67,60 | 65,85 | 65,85 | -1,02% | 225.109,00 |
| 21.04.2025 | 68,28 | 68,74 | 66,09 | 66,53 | -3,09% | 204.614,00 |
| 17.04.2025 | 66,84 | 69,02 | 66,84 | 68,65 | 2,68% | 250.485,00 |
| 16.04.2025 | 67,71 | 68,07 | 65,92 | 66,86 | -1,31% | 237.608,00 |
| 15.04.2025 | 66,85 | 68,44 | 66,85 | 67,75 | 0,47% | 123.614,00 |
| 14.04.2025 | 66,39 | 68,01 | 65,98 | 67,43 | 2,35% | 162.704,00 |
| 11.04.2025 | 64,75 | 66,00 | 63,40 | 65,88 | 1,98% | 340.195,00 |
| 10.04.2025 | 64,89 | 66,18 | 63,65 | 64,60 | -2,03% | 284.885,00 |
| 09.04.2025 | 62,81 | 66,51 | 60,76 | 65,94 | 5,32% | 300.618,00 |
| 08.04.2025 | 64,89 | 65,70 | 62,15 | 62,61 | -1,37% | 257.853,00 |
| 07.04.2025 | 61,94 | 66,23 | 61,64 | 63,48 | -1,55% | 363.830,00 |
| 04.04.2025 | 67,35 | 67,60 | 63,60 | 64,48 | -6,16% | 341.651,00 |
| 03.04.2025 | 68,29 | 69,98 | 67,99 | 68,71 | -1,43% | 277.113,00 |
| 02.04.2025 | 69,08 | 70,16 | 68,93 | 69,71 | 0,00% | 197.587,00 |
| 01.04.2025 | 68,69 | 70,79 | 68,64 | 69,71 | 0,81% | 162.305,00 |
| 31.03.2025 | 68,55 | 69,62 | 68,21 | 69,15 | -0,30% | 169.170,00 |
| 28.03.2025 | 70,00 | 70,49 | 69,11 | 69,36 | -0,84% | 289.419,00 |
| 27.03.2025 | 68,18 | 70,29 | 68,10 | 69,95 | 1,14% | 207.313,00 |
| 26.03.2025 | 69,23 | 69,77 | 68,97 | 69,16 | -0,12% | 131.391,00 |
| 25.03.2025 | 68,60 | 70,00 | 68,45 | 69,24 | 0,79% | 256.406,00 |
| 24.03.2025 | 67,89 | 68,91 | 67,89 | 68,70 | 1,46% | 176.443,00 |
| 21.03.2025 | 66,86 | 67,84 | 66,65 | 67,71 | 1,07% | 228.383,00 |
| 20.03.2025 | 65,17 | 66,99 | 65,17 | 66,99 | 1,76% | 158.353,00 |
| 19.03.2025 | 65,53 | 66,10 | 65,30 | 65,83 | 0,46% | 192.878,00 |
| 18.03.2025 | 65,87 | 66,02 | 65,30 | 65,53 | -0,17% | 79.931,00 |