Echtzeit-Aktienkurs Unisys Corp.
Bid:
Ask:
Aktienkurse zur Unisys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,24 | 25,19 | 0,00 | 24,52 | -2,23% | - |
| 25.02.2021 | 25,55 | 25,79 | 24,84 | 25,08 | -3,61% | - |
| 24.02.2021 | 25,28 | 26,21 | 25,00 | 26,02 | 8,31% | - |
| 23.02.2021 | 23,97 | 24,27 | 23,01 | 24,02 | -9,53% | - |
| 22.02.2021 | 26,45 | 26,86 | 26,30 | 26,55 | 0,15% | - |
| 19.02.2021 | 25,88 | 26,59 | 25,67 | 26,51 | 0,13% | - |
| 18.02.2021 | 26,57 | 26,69 | 26,21 | 26,48 | 0,28% | - |
| 17.02.2021 | 25,89 | 26,54 | 25,80 | 26,40 | 1,93% | - |
| 16.02.2021 | 26,75 | 26,81 | 25,76 | 25,90 | -1,67% | - |
| 12.02.2021 | 26,06 | 26,38 | 25,85 | 26,34 | 1,99% | - |
| 11.02.2021 | 26,35 | 26,38 | 25,58 | 25,83 | -1,84% | - |
| 10.02.2021 | 26,24 | 26,59 | 25,92 | 26,31 | -0,21% | - |
| 09.02.2021 | 25,78 | 26,42 | 25,66 | 26,37 | 3,76% | - |
| 08.02.2021 | 24,96 | 25,45 | 24,68 | 25,41 | 5,04% | - |
| 05.02.2021 | 24,05 | 24,30 | 23,58 | 24,19 | 0,27% | - |
| 04.02.2021 | 24,15 | 24,20 | 24,12 | 24,13 | 0,73% | - |
| 03.02.2021 | 23,87 | 24,04 | 23,65 | 23,95 | 0,38% | - |
| 02.02.2021 | 24,06 | 24,12 | 23,19 | 23,86 | -1,57% | - |
| 01.02.2021 | 24,21 | 24,41 | 23,74 | 24,24 | 0,96% | - |
| 29.01.2021 | 24,01 | 24,01 | 24,01 | 24,01 | -0,56% | - |
| 28.01.2021 | 24,77 | 25,15 | 23,69 | 24,15 | -5,63% | - |
| 27.01.2021 | 25,41 | 26,21 | 25,29 | 25,59 | 4,39% | - |
| 26.01.2021 | 24,14 | 24,68 | 23,97 | 24,51 | 2,34% | - |
| 25.01.2021 | 24,27 | 24,37 | 23,48 | 23,95 | 0,59% | - |
| 22.01.2021 | 22,67 | 23,85 | 22,62 | 23,81 | 3,79% | - |
| 21.01.2021 | 22,90 | 23,01 | 22,90 | 22,94 | -4,73% | - |
| 20.01.2021 | 24,62 | 24,66 | 23,88 | 24,08 | -1,29% | - |
| 19.01.2021 | 23,75 | 24,52 | 23,61 | 24,40 | 1,33% | - |
| 15.01.2021 | 24,04 | 24,67 | 23,91 | 24,08 | 0,44% | - |
| 14.01.2021 | 23,57 | 24,24 | 23,41 | 23,97 | 5,90% | - |
| 13.01.2021 | 22,57 | 23,09 | 22,35 | 22,64 | 1,59% | - |
| 12.01.2021 | 21,76 | 22,29 | 21,52 | 22,28 | 5,92% | - |
| 11.01.2021 | 20,73 | 21,10 | 20,58 | 21,04 | 1,13% | - |
| 08.01.2021 | 20,72 | 20,98 | 20,50 | 20,80 | 0,17% | - |
| 07.01.2021 | 20,77 | 20,77 | 20,77 | 20,77 | 0,31% | - |
| 06.01.2021 | 20,57 | 20,96 | 20,32 | 20,70 | 3,53% | - |
| 05.01.2021 | 19,77 | 20,29 | 19,65 | 20,00 | 1,60% | - |
| 04.01.2021 | 19,77 | 19,77 | 18,91 | 19,68 | -0,20% | - |
| 31.12.2020 | 19,51 | 19,81 | 19,50 | 19,72 | 1,39% | - |
| 30.12.2020 | 19,59 | 19,69 | 19,33 | 19,45 | -0,49% | - |
| 29.12.2020 | 19,62 | 19,62 | 19,55 | 19,55 | -0,94% | - |
| 28.12.2020 | 19,38 | 19,74 | 19,38 | 19,73 | 4,89% | - |
| 24.12.2020 | 18,98 | 19,51 | 18,81 | 18,81 | -0,53% | - |
| 23.12.2020 | 18,67 | 18,94 | 18,66 | 18,91 | 2,35% | - |
| 22.12.2020 | 18,48 | 18,48 | 18,48 | 18,48 | 1,07% | - |
| 21.12.2020 | 17,68 | 18,29 | 17,64 | 18,28 | 0,16% | - |
| 18.12.2020 | 18,33 | 18,62 | 18,09 | 18,25 | 0,55% | - |
| 17.12.2020 | 17,74 | 18,20 | 17,71 | 18,15 | 2,95% | - |
| 16.12.2020 | 17,83 | 17,86 | 17,49 | 17,63 | -2,25% | - |
| 15.12.2020 | 17,55 | 18,08 | 17,49 | 18,04 | 2,50% | - |
| 14.12.2020 | 17,32 | 18,93 | 17,03 | 17,60 | 0,83% | - |
| 11.12.2020 | 17,54 | 17,59 | 17,25 | 17,45 | -1,38% | - |
| 10.12.2020 | 17,53 | 17,79 | 17,38 | 17,70 | 2,64% | - |
| 09.12.2020 | 17,05 | 17,45 | 17,05 | 17,24 | 2,44% | - |
| 08.12.2020 | 16,17 | 17,39 | 16,15 | 16,83 | 2,37% | - |
| 07.12.2020 | 15,65 | 16,44 | 15,62 | 16,44 | 2,91% | - |
| 04.12.2020 | 15,25 | 15,98 | 15,19 | 15,98 | 6,68% | - |
| 03.12.2020 | 14,92 | 15,20 | 14,86 | 14,98 | 0,77% | - |
| 02.12.2020 | 14,84 | 14,92 | 14,50 | 14,86 | 0,75% | - |
| 01.12.2020 | 14,96 | 14,98 | 14,42 | 14,75 | 1,13% | - |
| 30.11.2020 | 14,60 | 14,69 | 14,43 | 14,59 | -0,95% | - |
| 27.11.2020 | 14,57 | 14,91 | 14,49 | 14,73 | 1,83% | - |
| 25.11.2020 | 14,60 | 15,04 | 14,43 | 14,46 | -0,41% | - |
| 24.11.2020 | 14,45 | 14,63 | 14,42 | 14,52 | 2,47% | - |
| 23.11.2020 | 13,99 | 14,34 | 13,99 | 14,17 | 1,91% | - |
| 20.11.2020 | 13,89 | 14,01 | 13,82 | 13,91 | -1,38% | - |
| 19.11.2020 | 13,75 | 14,11 | 13,54 | 14,10 | 2,66% | - |
| 18.11.2020 | 14,08 | 14,15 | 13,73 | 13,74 | -1,01% | - |
| 17.11.2020 | 13,91 | 13,95 | 13,86 | 13,88 | 0,33% | - |
| 16.11.2020 | 13,83 | 13,97 | 13,70 | 13,83 | 1,17% | - |
| 13.11.2020 | 13,66 | 13,84 | 13,56 | 13,67 | 0,55% | - |
| 12.11.2020 | 13,46 | 13,79 | 13,28 | 13,60 | -1,70% | - |
| 11.11.2020 | 13,82 | 14,05 | 0,00 | 13,83 | 0,66% | - |
| 10.11.2020 | 13,76 | 13,97 | 0,00 | 13,74 | 2,23% | - |
| 09.11.2020 | 14,11 | 14,17 | 13,34 | 13,44 | -0,78% | - |
| 06.11.2020 | 13,54 | 13,71 | 13,25 | 13,55 | 0,04% | - |
| 05.11.2020 | 13,69 | 13,79 | 13,50 | 13,54 | 0,41% | - |
| 04.11.2020 | 13,22 | 13,75 | 13,13 | 13,49 | 2,08% | - |
| 03.11.2020 | 13,31 | 13,49 | 13,03 | 13,21 | 0,42% | - |
| 02.11.2020 | 13,33 | 13,49 | 13,08 | 13,16 | 0,38% | - |
| 30.10.2020 | 13,11 | 13,43 | 12,95 | 13,11 | 0,85% | - |
| 29.10.2020 | 0,00 | 13,18 | 0,00 | 13,00 | 3,63% | - |
| 28.10.2020 | 12,59 | 12,71 | 12,32 | 12,54 | 0,04% | - |
| 27.10.2020 | 12,86 | 12,96 | 0,00 | 12,54 | 5,20% | - |
| 26.10.2020 | 11,99 | 12,03 | 11,78 | 11,92 | 0,21% | - |
| 23.10.2020 | 12,12 | 12,30 | 11,89 | 11,89 | -0,42% | - |
| 22.10.2020 | 11,73 | 12,01 | 11,55 | 11,94 | 1,66% | - |
| 21.10.2020 | 11,91 | 12,16 | 11,75 | 11,75 | 0,99% | - |
| 20.10.2020 | 11,86 | 12,06 | 11,63 | 11,63 | -1,94% | - |
| 19.10.2020 | 12,03 | 12,03 | 11,79 | 11,86 | -3,46% | - |
| 16.10.2020 | 11,94 | 12,32 | 11,84 | 12,29 | 4,11% | - |
| 15.10.2020 | 11,63 | 12,05 | 11,63 | 11,80 | 2,21% | - |
| 14.10.2020 | 11,42 | 11,80 | 0,00 | 11,55 | -0,13% | - |
| 13.10.2020 | 11,43 | 11,76 | 11,43 | 11,56 | 6,94% | - |
| 12.10.2020 | 10,72 | 10,83 | 10,59 | 10,81 | 0,98% | - |
| 09.10.2020 | 10,83 | 10,88 | 10,62 | 10,71 | 0,75% | - |
| 08.10.2020 | 10,83 | 10,88 | 10,54 | 10,63 | 0,66% | - |
| 07.10.2020 | 10,75 | 10,80 | 10,54 | 10,56 | -2,40% | - |
| 06.10.2020 | 10,93 | 11,15 | 10,78 | 10,82 | 1,55% | - |
| 05.10.2020 | 10,75 | 10,90 | 10,64 | 10,65 | -0,37% | - |