Echtzeit-Aktienkurs Uniti Group Inc.
Bid:
Ask:
Aktienkurse zur Uniti Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 11,79 | 11,99 | 11,79 | 11,91 | 1,36% | - |
25.02.2021 | 11,75 | 11,75 | 11,75 | 11,75 | -2,77% | - |
24.02.2021 | 12,03 | 12,27 | 0,00 | 12,08 | 0,00% | - |
23.02.2021 | 12,24 | 12,26 | 12,01 | 12,08 | -3,78% | - |
22.02.2021 | 12,51 | 12,63 | 12,45 | 12,56 | -1,41% | - |
19.02.2021 | 12,79 | 12,83 | 12,73 | 12,74 | 1,19% | - |
18.02.2021 | 12,77 | 12,83 | 12,58 | 12,59 | -1,72% | - |
17.02.2021 | 12,79 | 12,88 | 12,74 | 12,81 | 0,27% | - |
16.02.2021 | 12,90 | 12,94 | 12,67 | 12,77 | -1,77% | - |
12.02.2021 | 13,01 | 13,13 | 12,93 | 13,00 | -0,23% | - |
11.02.2021 | 13,16 | 13,27 | 12,95 | 13,03 | -0,31% | - |
10.02.2021 | 13,33 | 13,39 | 13,03 | 13,07 | -0,68% | - |
09.02.2021 | 12,78 | 13,30 | 12,74 | 13,16 | 2,65% | - |
08.02.2021 | 12,80 | 12,88 | 12,68 | 12,82 | 1,83% | - |
05.02.2021 | 12,75 | 12,77 | 12,58 | 12,59 | 0,72% | - |
04.02.2021 | 12,50 | 12,50 | 12,50 | 12,50 | 0,20% | - |
03.02.2021 | 12,57 | 12,63 | 12,46 | 12,48 | -1,19% | - |
02.02.2021 | 12,73 | 12,87 | 12,58 | 12,63 | 0,00% | - |
01.02.2021 | 12,46 | 12,64 | 12,34 | 12,63 | 2,73% | - |
29.01.2021 | 12,39 | 12,52 | 12,21 | 12,29 | 0,12% | - |
28.01.2021 | 12,53 | 12,56 | 12,16 | 12,28 | -1,60% | - |
27.01.2021 | 12,75 | 12,90 | 12,47 | 12,48 | -2,35% | - |
26.01.2021 | 12,92 | 12,94 | 12,70 | 12,78 | 0,08% | - |
25.01.2021 | 12,85 | 12,93 | 12,64 | 12,77 | 0,63% | - |
22.01.2021 | 12,96 | 12,97 | 12,43 | 12,69 | -0,55% | - |
21.01.2021 | 12,76 | 12,76 | 12,76 | 12,76 | -1,92% | - |
20.01.2021 | 13,22 | 13,24 | 12,98 | 13,01 | 1,17% | - |
19.01.2021 | 12,80 | 12,92 | 12,66 | 12,86 | 2,84% | - |
15.01.2021 | 12,62 | 12,65 | 12,46 | 12,50 | -0,20% | - |
14.01.2021 | 12,40 | 12,63 | 12,32 | 12,53 | 3,73% | - |
13.01.2021 | 11,96 | 12,09 | 11,86 | 12,08 | 1,51% | - |
12.01.2021 | 11,85 | 12,00 | 11,78 | 11,90 | 0,68% | - |
11.01.2021 | 11,88 | 11,91 | 11,76 | 11,82 | -0,08% | - |
08.01.2021 | 11,90 | 11,98 | 11,63 | 11,83 | 0,25% | - |
07.01.2021 | 12,02 | 12,02 | 11,72 | 11,80 | -1,50% | - |
06.01.2021 | 11,98 | 11,98 | 11,98 | 11,98 | -0,08% | - |
05.01.2021 | 12,04 | 12,45 | 11,98 | 11,99 | 2,57% | - |
04.01.2021 | 11,60 | 11,69 | 11,45 | 11,69 | -0,34% | - |
31.12.2020 | 11,73 | 11,79 | 11,64 | 11,73 | 0,86% | - |
30.12.2020 | 11,67 | 11,72 | 11,60 | 11,63 | -0,17% | - |
29.12.2020 | 11,60 | 11,69 | 11,45 | 11,65 | 0,09% | - |
28.12.2020 | 11,64 | 11,64 | 11,64 | 11,64 | 1,00% | - |
24.12.2020 | 11,68 | 11,94 | 11,52 | 11,52 | -1,29% | - |
23.12.2020 | 11,67 | 11,70 | 11,48 | 11,67 | 1,26% | - |
22.12.2020 | 11,53 | 11,74 | 11,45 | 11,53 | 3,04% | - |
21.12.2020 | 11,04 | 11,22 | 10,91 | 11,19 | -0,04% | - |
18.12.2020 | 11,49 | 11,49 | 11,13 | 11,19 | -4,24% | - |
17.12.2020 | 11,53 | 11,69 | 11,46 | 11,69 | 5,32% | - |
16.12.2020 | 11,12 | 11,14 | 11,03 | 11,10 | 0,63% | - |
15.12.2020 | 11,07 | 11,10 | 10,87 | 11,03 | 0,18% | - |
14.12.2020 | 11,26 | 11,30 | 10,94 | 11,01 | 0,27% | - |
11.12.2020 | 11,05 | 11,06 | 10,94 | 10,98 | -0,54% | - |
10.12.2020 | 11,09 | 11,17 | 10,97 | 11,04 | -0,18% | - |
09.12.2020 | 11,13 | 11,15 | 10,91 | 11,06 | 1,80% | - |
08.12.2020 | 11,03 | 11,03 | 10,72 | 10,86 | -3,89% | - |
07.12.2020 | 11,48 | 11,50 | 11,23 | 11,30 | 1,07% | - |
04.12.2020 | 10,91 | 11,34 | 10,90 | 11,18 | 5,92% | - |
03.12.2020 | 10,56 | 10,56 | 10,56 | 10,56 | 2,48% | - |
02.12.2020 | 10,45 | 10,60 | 10,30 | 10,30 | -1,39% | - |
01.12.2020 | 10,37 | 10,48 | 10,23 | 10,45 | 1,65% | - |
30.11.2020 | 10,42 | 10,42 | 10,13 | 10,28 | -0,24% | - |
27.11.2020 | 10,47 | 10,80 | 10,28 | 10,30 | -3,92% | - |
25.11.2020 | 10,71 | 10,73 | 10,71 | 10,72 | 1,56% | - |
24.11.2020 | 10,43 | 10,69 | 10,40 | 10,56 | 3,23% | - |
23.11.2020 | 10,08 | 10,35 | 10,06 | 10,23 | 0,69% | - |
20.11.2020 | 10,38 | 10,40 | 10,08 | 10,16 | -4,24% | - |
19.11.2020 | 10,61 | 10,61 | 10,60 | 10,61 | 2,61% | - |
18.11.2020 | 10,70 | 10,84 | 10,33 | 10,34 | -0,10% | - |
17.11.2020 | 10,35 | 10,35 | 10,35 | 10,35 | 7,15% | - |
16.11.2020 | 9,67 | 9,80 | 9,60 | 9,66 | 0,63% | - |
13.11.2020 | 9,60 | 9,60 | 9,60 | 9,60 | 2,24% | - |
12.11.2020 | 9,39 | 9,39 | 9,39 | 9,39 | 0,37% | - |
11.11.2020 | 9,36 | 9,36 | 9,35 | 9,35 | 0,11% | - |
10.11.2020 | 9,49 | 9,56 | 0,00 | 9,34 | -1,63% | - |
09.11.2020 | 9,78 | 9,96 | 9,50 | 9,50 | -0,78% | - |
06.11.2020 | 9,10 | 9,69 | 9,10 | 9,57 | -1,09% | - |
05.11.2020 | 9,75 | 9,87 | 9,63 | 9,68 | 1,15% | - |
04.11.2020 | 9,57 | 9,80 | 9,44 | 9,57 | 0,00% | - |
03.11.2020 | 9,56 | 9,62 | 9,28 | 9,57 | 3,46% | - |
02.11.2020 | 9,09 | 9,33 | 9,02 | 9,25 | 5,24% | - |
30.10.2020 | 9,12 | 9,14 | 0,00 | 8,79 | -5,49% | - |
29.10.2020 | 9,52 | 9,57 | 9,26 | 9,30 | -1,48% | - |
28.10.2020 | 9,78 | 9,78 | 0,00 | 9,44 | -3,58% | - |
27.10.2020 | 9,79 | 9,79 | 9,79 | 9,79 | 0,20% | - |
26.10.2020 | 9,91 | 9,91 | 9,66 | 9,77 | -2,06% | - |
23.10.2020 | 9,95 | 10,01 | 9,80 | 9,97 | -0,15% | - |
22.10.2020 | 10,15 | 10,21 | 9,87 | 9,99 | -2,44% | - |
21.10.2020 | 10,32 | 10,35 | 10,13 | 10,24 | 0,69% | - |
20.10.2020 | 10,21 | 10,30 | 10,11 | 10,17 | 1,09% | - |
19.10.2020 | 10,13 | 10,29 | 10,05 | 10,06 | 0,80% | - |
16.10.2020 | 10,01 | 10,03 | 9,92 | 9,98 | 0,10% | - |
15.10.2020 | 10,02 | 10,08 | 9,88 | 9,97 | -0,80% | - |
14.10.2020 | 10,01 | 10,07 | 9,83 | 10,05 | -2,81% | - |
13.10.2020 | 10,33 | 10,44 | 10,30 | 10,34 | -1,52% | - |
12.10.2020 | 10,49 | 10,54 | 10,46 | 10,50 | 0,00% | - |
09.10.2020 | 10,45 | 10,51 | 10,35 | 10,50 | 0,29% | - |
08.10.2020 | 10,47 | 10,54 | 10,39 | 10,47 | 0,10% | - |
07.10.2020 | 10,53 | 10,56 | 10,39 | 10,46 | 0,43% | - |
06.10.2020 | 10,58 | 10,73 | 10,32 | 10,41 | 1,02% | - |
05.10.2020 | 10,02 | 10,36 | 10,02 | 10,31 | -2,83% | - |