Echtzeit-Aktienkurs Unifi Inc.
Bid:
Ask:
Aktienkurse zur Unifi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,02 | 25,38 | 24,46 | 24,46 | -1,83% | - |
| 25.02.2021 | 25,13 | 25,14 | 24,05 | 24,92 | 0,46% | - |
| 24.02.2021 | 24,21 | 24,91 | 0,00 | 24,80 | 3,46% | - |
| 23.02.2021 | 24,17 | 24,52 | 23,56 | 23,97 | -2,72% | - |
| 22.02.2021 | 24,40 | 25,08 | 24,20 | 24,64 | 2,28% | - |
| 19.02.2021 | 25,08 | 25,15 | 23,86 | 24,09 | -3,91% | - |
| 18.02.2021 | 24,88 | 25,39 | 24,69 | 25,07 | 0,08% | - |
| 17.02.2021 | 24,35 | 25,09 | 23,78 | 25,05 | 1,13% | - |
| 16.02.2021 | 24,90 | 24,92 | 24,14 | 24,77 | 0,98% | - |
| 12.02.2021 | 24,39 | 24,94 | 24,33 | 24,53 | 0,20% | - |
| 11.02.2021 | 24,69 | 24,84 | 23,72 | 24,48 | -1,27% | - |
| 10.02.2021 | 25,65 | 25,99 | 24,45 | 24,80 | -4,95% | - |
| 09.02.2021 | 25,28 | 26,46 | 25,26 | 26,09 | 2,86% | - |
| 08.02.2021 | 24,03 | 25,70 | 23,81 | 25,36 | 5,56% | - |
| 05.02.2021 | 24,57 | 24,68 | 23,70 | 24,03 | -4,11% | - |
| 04.02.2021 | 24,87 | 25,67 | 24,70 | 25,06 | 1,62% | - |
| 03.02.2021 | 23,41 | 24,91 | 22,80 | 24,66 | 4,65% | - |
| 02.02.2021 | 23,36 | 23,93 | 22,95 | 23,56 | -0,59% | - |
| 01.02.2021 | 23,42 | 23,99 | 22,66 | 23,70 | -1,09% | - |
| 29.01.2021 | 23,00 | 24,25 | 22,93 | 23,96 | 11,55% | - |
| 28.01.2021 | 20,89 | 22,24 | 0,00 | 21,48 | 14,22% | - |
| 27.01.2021 | 18,99 | 19,28 | 18,38 | 18,81 | -2,36% | - |
| 26.01.2021 | 18,85 | 19,62 | 18,78 | 19,26 | 0,52% | - |
| 25.01.2021 | 19,40 | 19,56 | 18,69 | 19,16 | -0,05% | - |
| 22.01.2021 | 18,89 | 19,26 | 18,81 | 19,17 | 0,87% | - |
| 21.01.2021 | 18,93 | 19,29 | 18,82 | 19,01 | -0,05% | - |
| 20.01.2021 | 19,07 | 19,27 | 18,93 | 19,02 | -0,21% | - |
| 19.01.2021 | 19,34 | 19,45 | 18,56 | 19,06 | -2,73% | - |
| 15.01.2021 | 19,34 | 20,02 | 19,34 | 19,59 | 1,48% | - |
| 14.01.2021 | 19,35 | 19,94 | 19,21 | 19,31 | 1,58% | - |
| 13.01.2021 | 19,40 | 19,42 | 18,88 | 19,01 | -1,93% | - |
| 12.01.2021 | 18,93 | 19,49 | 18,92 | 19,38 | 2,38% | - |
| 11.01.2021 | 18,20 | 19,06 | 17,91 | 18,93 | 3,93% | - |
| 08.01.2021 | 18,84 | 19,04 | 18,09 | 18,22 | -6,73% | - |
| 07.01.2021 | 19,28 | 19,80 | 19,25 | 19,53 | 0,15% | - |
| 06.01.2021 | 19,04 | 20,00 | 18,91 | 19,50 | 10,58% | - |
| 05.01.2021 | 17,68 | 18,71 | 17,55 | 17,64 | 0,17% | - |
| 04.01.2021 | 17,57 | 17,75 | 17,42 | 17,61 | -0,82% | - |
| 31.12.2020 | 18,09 | 18,59 | 17,55 | 17,75 | -0,84% | - |
| 30.12.2020 | 17,96 | 18,13 | 17,77 | 17,90 | 1,59% | - |
| 29.12.2020 | 17,51 | 17,77 | 17,28 | 17,62 | -1,15% | - |
| 28.12.2020 | 17,20 | 18,12 | 17,02 | 17,83 | 3,00% | - |
| 24.12.2020 | 17,31 | 17,53 | 17,01 | 17,31 | 0,52% | - |
| 23.12.2020 | 16,94 | 17,60 | 16,78 | 17,22 | 4,11% | - |
| 22.12.2020 | 16,93 | 17,11 | 16,31 | 16,54 | -1,31% | - |
| 21.12.2020 | 16,52 | 16,99 | 16,50 | 16,76 | -1,47% | - |
| 18.12.2020 | 17,73 | 17,86 | 16,77 | 17,01 | -4,49% | - |
| 17.12.2020 | 17,66 | 17,98 | 17,55 | 17,81 | 0,31% | - |
| 16.12.2020 | 18,17 | 18,32 | 17,10 | 17,75 | -4,03% | - |
| 15.12.2020 | 17,87 | 18,75 | 17,81 | 18,50 | 7,75% | - |
| 14.12.2020 | 17,50 | 17,64 | 16,95 | 17,17 | 1,12% | - |
| 11.12.2020 | 16,73 | 17,23 | 16,60 | 16,98 | -1,37% | - |
| 10.12.2020 | 16,84 | 17,30 | 16,47 | 17,21 | -0,38% | - |
| 09.12.2020 | 17,58 | 17,75 | 17,18 | 17,28 | 2,92% | - |
| 08.12.2020 | 16,57 | 17,15 | 16,53 | 16,79 | 1,48% | - |
| 07.12.2020 | 16,47 | 16,87 | 16,23 | 16,54 | 0,55% | - |
| 04.12.2020 | 15,99 | 16,63 | 15,82 | 16,45 | 2,88% | - |
| 03.12.2020 | 15,72 | 16,25 | 15,72 | 15,99 | -0,56% | - |
| 02.12.2020 | 15,41 | 16,08 | 13,00 | 16,08 | 4,79% | - |
| 01.12.2020 | 15,24 | 15,44 | 14,89 | 15,35 | 1,72% | - |
| 30.11.2020 | 15,52 | 15,59 | 14,97 | 15,09 | -1,69% | - |
| 27.11.2020 | 15,38 | 16,34 | 15,16 | 15,35 | -1,45% | - |
| 25.11.2020 | 15,65 | 16,25 | 15,48 | 15,57 | -3,98% | - |
| 24.11.2020 | 15,93 | 16,72 | 15,51 | 16,22 | 5,12% | - |
| 23.11.2020 | 15,50 | 15,57 | 15,06 | 15,43 | -0,13% | - |
| 20.11.2020 | 15,24 | 15,87 | 15,10 | 15,45 | -0,71% | - |
| 19.11.2020 | 15,91 | 15,91 | 14,83 | 15,56 | 0,13% | - |
| 18.11.2020 | 16,29 | 16,29 | 15,44 | 15,54 | -5,82% | - |
| 17.11.2020 | 16,36 | 16,80 | 16,29 | 16,50 | -0,09% | - |
| 16.11.2020 | 16,48 | 16,65 | 15,93 | 16,51 | 3,93% | - |
| 13.11.2020 | 15,06 | 16,38 | 15,06 | 15,89 | 5,65% | - |
| 12.11.2020 | 15,29 | 15,55 | 14,53 | 15,04 | -4,63% | - |
| 11.11.2020 | 15,63 | 16,12 | 15,63 | 15,77 | -0,44% | - |
| 10.11.2020 | 15,85 | 16,26 | 0,00 | 15,84 | 0,92% | - |
| 09.11.2020 | 15,56 | 15,96 | 15,28 | 15,69 | 7,61% | - |
| 06.11.2020 | 14,89 | 15,06 | 14,39 | 14,58 | -2,34% | - |
| 05.11.2020 | 14,73 | 15,04 | 14,56 | 14,93 | 2,79% | - |
| 04.11.2020 | 14,71 | 14,92 | 14,31 | 14,53 | -4,44% | - |
| 03.11.2020 | 15,18 | 15,43 | 14,78 | 15,20 | 3,75% | - |
| 02.11.2020 | 15,27 | 15,36 | 14,46 | 14,65 | -2,98% | - |
| 30.10.2020 | 14,66 | 15,39 | 14,41 | 15,10 | 1,24% | - |
| 29.10.2020 | 15,23 | 15,36 | 14,47 | 14,92 | -4,70% | - |
| 28.10.2020 | 15,58 | 16,47 | 15,44 | 15,65 | 0,94% | - |
| 27.10.2020 | 15,82 | 15,83 | 15,46 | 15,51 | 17,37% | - |
| 26.10.2020 | 13,18 | 13,27 | 12,65 | 13,21 | -1,12% | - |
| 23.10.2020 | 13,19 | 13,36 | 12,71 | 13,36 | -1,40% | - |
| 22.10.2020 | 13,36 | 13,56 | 13,04 | 13,55 | 0,00% | - |
| 21.10.2020 | 12,96 | 13,75 | 12,81 | 13,55 | 7,11% | - |
| 20.10.2020 | 13,15 | 13,31 | 12,55 | 12,65 | -2,39% | - |
| 19.10.2020 | 13,48 | 13,50 | 12,81 | 12,96 | -4,25% | - |
| 16.10.2020 | 13,94 | 14,05 | 13,35 | 13,54 | -4,38% | - |
| 15.10.2020 | 13,55 | 14,16 | 13,19 | 14,16 | 5,09% | - |
| 14.10.2020 | 14,14 | 14,14 | 13,46 | 13,47 | -1,07% | - |
| 13.10.2020 | 14,06 | 14,21 | 13,49 | 13,62 | -2,78% | - |
| 12.10.2020 | 14,09 | 14,24 | 13,57 | 14,01 | -0,99% | - |
| 09.10.2020 | 14,74 | 14,74 | 14,14 | 14,15 | -1,05% | - |
| 08.10.2020 | 14,98 | 15,00 | 14,08 | 14,30 | -2,99% | - |
| 07.10.2020 | 14,08 | 14,79 | 13,93 | 14,74 | 7,44% | - |
| 06.10.2020 | 13,59 | 14,17 | 13,59 | 13,72 | 0,55% | - |
| 05.10.2020 | 13,75 | 13,85 | 13,43 | 13,64 | 0,63% | - |