5,729$
-0,19%
Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 5,35 | 6,01 | 5,32 | 5,74 | 8,00% | 5.320.771,00 |
| 22.04.2024 | 5,32 | 5,38 | 5,24 | 5,32 | 0,09% | 832.090,00 |
| 19.04.2024 | 5,25 | 5,40 | 5,24 | 5,31 | -0,19% | 1.231.147,00 |
| 18.04.2024 | 5,32 | 5,38 | 5,28 | 5,32 | 0,57% | 961.911,00 |
| 17.04.2024 | 5,44 | 5,49 | 5,29 | 5,29 | -1,31% | 784.331,00 |
| 16.04.2024 | 5,41 | 5,45 | 5,32 | 5,36 | -2,01% | 1.138.292,00 |
| 15.04.2024 | 5,64 | 5,83 | 5,47 | 5,47 | -2,50% | 979.479,00 |
| 12.04.2024 | 5,68 | 5,73 | 5,58 | 5,61 | -1,58% | 1.113.121,00 |
| 11.04.2024 | 5,75 | 5,82 | 5,66 | 5,70 | 0,00% | 1.149.584,00 |
| 10.04.2024 | 5,71 | 5,84 | 5,60 | 5,70 | -3,55% | 2.331.652,00 |
| 09.04.2024 | 5,75 | 5,93 | 5,72 | 5,91 | 2,96% | 887.029,00 |
| 08.04.2024 | 5,65 | 5,80 | 5,63 | 5,74 | 2,14% | 1.115.956,00 |
| 05.04.2024 | 5,70 | 5,72 | 5,59 | 5,62 | -1,40% | 1.367.904,00 |
| 04.04.2024 | 5,86 | 5,90 | 5,70 | 5,70 | -1,55% | 1.244.037,00 |
| 03.04.2024 | 5,82 | 5,84 | 5,70 | 5,79 | -0,86% | 1.123.977,00 |
| 02.04.2024 | 5,81 | 5,88 | 5,72 | 5,84 | -1,35% | 1.755.023,00 |
| 01.04.2024 | 5,94 | 6,02 | 5,83 | 5,92 | 0,34% | 1.125.745,00 |
| 28.03.2024 | 5,87 | 5,97 | 5,84 | 5,90 | 0,51% | 1.709.375,00 |
| 27.03.2024 | 5,90 | 6,00 | 5,81 | 5,87 | -1,18% | 2.049.438,00 |
| 26.03.2024 | 6,11 | 6,11 | 5,93 | 5,94 | -1,66% | 1.506.843,00 |
| 25.03.2024 | 6,05 | 6,11 | 6,03 | 6,04 | 0,33% | 1.054.537,00 |
| 22.03.2024 | 6,37 | 6,38 | 6,02 | 6,02 | -5,20% | 1.837.716,00 |
| 21.03.2024 | 6,35 | 6,39 | 6,22 | 6,35 | 1,28% | 1.467.068,00 |
| 20.03.2024 | 6,11 | 6,31 | 6,07 | 6,27 | 1,62% | 990.872,00 |
| 19.03.2024 | 6,10 | 6,24 | 6,08 | 6,17 | 0,65% | 822.117,00 |
| 18.03.2024 | 6,21 | 6,26 | 6,10 | 6,13 | -1,45% | 776.029,00 |
| 15.03.2024 | 6,19 | 6,32 | 6,18 | 6,22 | -0,32% | 3.232.007,00 |
| 14.03.2024 | 6,20 | 6,27 | 6,13 | 6,24 | -0,16% | 1.353.651,00 |
| 13.03.2024 | 6,21 | 6,38 | 6,21 | 6,25 | 0,32% | 1.232.676,00 |
| 12.03.2024 | 6,47 | 6,52 | 5,86 | 6,23 | -4,15% | 2.395.933,00 |
| 11.03.2024 | 6,53 | 6,65 | 6,47 | 6,50 | -0,91% | 1.397.521,00 |
| 08.03.2024 | 6,64 | 6,71 | 6,52 | 6,56 | 0,15% | 1.453.585,00 |
| 07.03.2024 | 6,60 | 6,65 | 6,52 | 6,55 | 0,00% | 2.096.566,00 |
| 06.03.2024 | 6,46 | 6,66 | 6,46 | 6,55 | 2,42% | 1.420.524,00 |
| 05.03.2024 | 6,47 | 6,60 | 6,33 | 6,40 | -2,37% | 1.875.172,00 |
| 04.03.2024 | 6,45 | 6,58 | 6,33 | 6,55 | 2,18% | 2.311.019,00 |
| 01.03.2024 | 5,95 | 6,42 | 5,83 | 6,41 | 9,39% | 4.744.728,00 |
| 29.02.2024 | 5,77 | 5,90 | 5,37 | 5,86 | 2,09% | 4.148.713,00 |
| 28.02.2024 | 5,48 | 5,82 | 5,48 | 5,74 | 3,42% | 3.528.822,00 |
| 27.02.2024 | 5,61 | 5,74 | 5,53 | 5,55 | -0,36% | 2.037.740,00 |
| 26.02.2024 | 5,64 | 5,73 | 5,40 | 5,57 | -2,79% | 2.785.909,00 |
| 23.02.2024 | 5,64 | 5,76 | 5,54 | 5,73 | 1,24% | 2.636.299,00 |
| 22.02.2024 | 5,66 | 5,72 | 5,56 | 5,66 | 0,18% | 3.640.733,00 |
| 21.02.2024 | 5,53 | 5,65 | 5,44 | 5,65 | 1,43% | 3.037.902,00 |
| 20.02.2024 | 5,08 | 5,74 | 5,03 | 5,57 | 9,22% | 3.872.565,00 |
| 16.02.2024 | 5,10 | 5,17 | 5,02 | 5,10 | -2,49% | 1.648.671,00 |
| 15.02.2024 | 5,11 | 5,25 | 5,10 | 5,23 | 3,77% | 1.303.911,00 |
| 14.02.2024 | 4,97 | 5,08 | 4,90 | 5,04 | 3,28% | 1.541.183,00 |
| 13.02.2024 | 4,95 | 4,99 | 4,78 | 4,88 | -5,79% | 2.422.243,00 |
| 12.02.2024 | 4,85 | 5,22 | 4,85 | 5,18 | 6,80% | 1.917.021,00 |
| 09.02.2024 | 4,86 | 4,88 | 4,66 | 4,85 | -0,21% | 2.419.244,00 |
| 08.02.2024 | 4,97 | 5,00 | 4,85 | 4,86 | -2,02% | 2.090.233,00 |
| 07.02.2024 | 5,08 | 5,10 | 4,93 | 4,96 | -2,55% | 1.582.879,00 |
| 06.02.2024 | 5,13 | 5,19 | 5,06 | 5,09 | -0,39% | 1.382.311,00 |
| 05.02.2024 | 5,09 | 5,16 | 5,03 | 5,11 | -2,48% | 1.320.585,00 |
| 02.02.2024 | 5,26 | 5,32 | 5,15 | 5,24 | -2,42% | 1.100.243,00 |
| 01.02.2024 | 5,28 | 5,39 | 5,20 | 5,37 | 2,09% | 1.125.048,00 |
| 31.01.2024 | 5,37 | 5,48 | 5,26 | 5,26 | -2,59% | 1.888.854,00 |
| 30.01.2024 | 5,44 | 5,46 | 5,35 | 5,40 | -1,28% | 918.282,00 |
| 29.01.2024 | 5,44 | 5,47 | 5,36 | 5,47 | 0,55% | 785.601,00 |
| 26.01.2024 | 5,49 | 5,54 | 5,44 | 5,44 | -0,64% | 960.394,00 |
| 25.01.2024 | 5,44 | 5,49 | 5,34 | 5,48 | 3,11% | 1.147.144,00 |
| 24.01.2024 | 5,59 | 5,59 | 5,30 | 5,31 | -2,21% | 1.111.216,00 |
| 23.01.2024 | 5,56 | 5,60 | 5,39 | 5,43 | -0,18% | 1.201.841,00 |
| 22.01.2024 | 5,51 | 5,57 | 5,29 | 5,44 | -0,18% | 2.039.156,00 |
| 19.01.2024 | 5,39 | 5,46 | 5,26 | 5,45 | 1,49% | 1.703.785,00 |
| 18.01.2024 | 5,53 | 5,59 | 5,36 | 5,37 | -1,10% | 1.164.862,00 |
| 17.01.2024 | 5,66 | 5,70 | 5,39 | 5,43 | -6,22% | 1.179.267,00 |
| 16.01.2024 | 5,70 | 5,83 | 5,67 | 5,79 | 1,40% | 1.237.302,00 |
| 12.01.2024 | 5,72 | 5,81 | 5,68 | 5,71 | 2,24% | 1.021.420,00 |
| 11.01.2024 | 5,71 | 5,73 | 5,42 | 5,59 | -2,36% | 1.591.348,00 |
| 10.01.2024 | 5,71 | 5,82 | 5,67 | 5,72 | 0,18% | 881.429,00 |
| 09.01.2024 | 5,83 | 5,89 | 5,69 | 5,71 | -3,55% | 984.934,00 |
| 08.01.2024 | 5,82 | 5,97 | 5,74 | 5,92 | 1,37% | 986.479,00 |
| 05.01.2024 | 5,87 | 5,99 | 5,80 | 5,84 | -2,01% | 2.079.344,00 |
| 04.01.2024 | 5,79 | 6,00 | 5,67 | 5,96 | 4,01% | 1.893.841,00 |
| 03.01.2024 | 5,77 | 5,88 | 5,70 | 5,73 | -2,55% | 1.878.480,00 |
| 02.01.2024 | 5,77 | 5,95 | 5,74 | 5,88 | 1,73% | 1.091.264,00 |
| 29.12.2023 | 5,89 | 5,90 | 5,78 | 5,78 | -2,03% | 892.185,00 |
| 28.12.2023 | 5,81 | 5,95 | 5,75 | 5,90 | 1,37% | 1.247.181,00 |
| 27.12.2023 | 5,59 | 5,87 | 5,58 | 5,82 | 4,68% | 1.614.425,00 |
| 26.12.2023 | 5,45 | 5,58 | 5,44 | 5,56 | 3,15% | 1.360.080,00 |
| 22.12.2023 | 5,49 | 5,51 | 5,37 | 5,39 | -1,28% | 956.574,00 |
| 21.12.2023 | 5,42 | 5,47 | 5,36 | 5,46 | 1,96% | 1.240.823,00 |
| 20.12.2023 | 5,58 | 5,64 | 5,35 | 5,36 | -4,72% | 2.275.134,00 |
| 19.12.2023 | 5,55 | 5,70 | 5,55 | 5,62 | 2,18% | 1.718.183,00 |
| 18.12.2023 | 5,65 | 5,65 | 5,48 | 5,50 | -0,90% | 1.773.239,00 |
| 15.12.2023 | 5,78 | 5,78 | 5,52 | 5,55 | -3,23% | 6.995.873,00 |
| 14.12.2023 | 5,66 | 5,99 | 5,65 | 5,74 | -0,09% | 2.911.343,00 |
| 13.12.2023 | 5,40 | 5,76 | 5,31 | 5,74 | 5,71% | 4.780.468,00 |
| 12.12.2023 | 5,49 | 5,54 | 5,33 | 5,43 | -1,27% | 1.598.074,00 |
| 11.12.2023 | 5,47 | 5,55 | 5,38 | 5,50 | 0,18% | 1.410.137,00 |
| 08.12.2023 | 5,60 | 5,65 | 5,43 | 5,49 | -2,23% | 1.450.028,00 |
| 07.12.2023 | 5,64 | 5,73 | 5,53 | 5,62 | -0,44% | 2.117.948,00 |
| 06.12.2023 | 5,78 | 5,91 | 5,61 | 5,64 | -1,74% | 1.561.569,00 |
| 05.12.2023 | 5,90 | 5,98 | 5,70 | 5,74 | -3,37% | 2.315.849,00 |
| 04.12.2023 | 5,80 | 5,95 | 5,74 | 5,94 | 1,71% | 1.390.162,00 |
| 01.12.2023 | 5,53 | 5,85 | 5,48 | 5,84 | 5,23% | 1.814.035,00 |
| 30.11.2023 | 5,57 | 5,66 | 5,48 | 5,55 | -0,18% | 1.536.044,00 |
| 29.11.2023 | 5,54 | 5,62 | 5,48 | 5,56 | 2,21% | 1.304.005,00 |