5,710$
-0,52%
Echtzeit-Aktienkurs Uniti Group
Bid:
Ask:
Aktienkurse zur Uniti Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 5,66 | 6,01 | 5,66 | 5,71 | -0,52% | 8.682.489,00 |
| 23.04.2024 | 5,35 | 6,01 | 5,32 | 5,74 | 8,00% | 4.804.113,00 |
| 22.04.2024 | 5,32 | 5,38 | 5,24 | 5,32 | 0,09% | 712.813,00 |
| 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% | 715.942,00 |
| 17.04.2024 | 5,44 | 5,49 | 5,29 | 5,29 | -1,31% | 602.750,00 |
| 16.04.2024 | 5,41 | 5,45 | 5,32 | 5,36 | -2,01% | 1.000.955,00 |
| 15.04.2024 | 5,64 | 5,83 | 5,47 | 5,47 | -2,50% | 854.028,00 |
| 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% | 1.148.608,00 |
| 10.04.2024 | 5,71 | 5,84 | 5,60 | 5,70 | -3,55% | 1.872.437,00 |
| 09.04.2024 | 5,75 | 5,93 | 5,72 | 5,91 | 2,96% | 771.450,00 |
| 08.04.2024 | 5,65 | 5,80 | 5,63 | 5,74 | 2,14% | 1.114.952,00 |
| 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% | 1.208.087,00 |
| 03.04.2024 | 5,82 | 5,84 | 5,70 | 5,79 | -0,86% | 863.319,00 |
| 02.04.2024 | 5,81 | 5,88 | 5,72 | 5,84 | -1,35% | 1.021.293,00 |
| 01.04.2024 | 5,94 | 6,02 | 5,83 | 5,92 | 0,34% | 979.442,00 |
| 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% | 2.044.922,00 |
| 26.03.2024 | 6,11 | 6,11 | 5,93 | 5,94 | -1,66% | 1.361.473,00 |
| 25.03.2024 | 6,05 | 6,11 | 6,03 | 6,04 | 0,33% | 1.054.439,00 |
| 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 | 1,36% | 1.183.452,00 |
| 20.03.2024 | 6,11 | 6,31 | 6,07 | 6,27 | 1,54% | 840.679,00 |
| 19.03.2024 | 6,10 | 6,24 | 6,08 | 6,17 | 0,65% | 822.112,00 |
| 18.03.2024 | 6,21 | 6,26 | 6,10 | 6,13 | -1,45% | 579.741,00 |
| 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 | -0,32% | 1.067.996,00 |
| 13.03.2024 | 6,21 | 6,38 | 6,21 | 6,26 | 0,48% | 894.270,00 |
| 12.03.2024 | 6,47 | 6,52 | 5,86 | 6,23 | -4,15% | 2.167.175,00 |
| 11.03.2024 | 6,53 | 6,65 | 6,47 | 6,50 | -0,91% | 1.158.847,00 |
| 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% | 2.096.083,00 |
| 06.03.2024 | 6,46 | 6,66 | 6,46 | 6,55 | 2,42% | 1.221.208,00 |
| 05.03.2024 | 6,47 | 6,60 | 6,33 | 6,40 | -2,37% | 1.555.716,00 |
| 04.03.2024 | 6,45 | 6,58 | 6,33 | 6,55 | 2,18% | 1.982.800,00 |
| 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% | 3.619.547,00 |
| 28.02.2024 | 5,48 | 5,82 | 5,48 | 5,74 | 3,42% | 3.316.293,00 |
| 27.02.2024 | 5,61 | 5,74 | 5,53 | 5,55 | -0,36% | 2.037.328,00 |
| 26.02.2024 | 5,64 | 5,73 | 5,40 | 5,57 | -2,79% | 2.781.806,00 |
| 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% | 3.632.166,00 |
| 21.02.2024 | 5,53 | 5,65 | 5,44 | 5,65 | 1,43% | 2.774.664,00 |
| 20.02.2024 | 5,08 | 5,74 | 5,03 | 5,57 | 9,22% | 3.860.154,00 |
| 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% | 1.014.209,00 |
| 14.02.2024 | 4,97 | 5,08 | 4,90 | 5,04 | 3,28% | 1.262.556,00 |
| 13.02.2024 | 4,95 | 4,99 | 4,78 | 4,88 | -5,79% | 2.148.899,00 |
| 12.02.2024 | 4,85 | 5,22 | 4,85 | 5,18 | 6,80% | 1.911.242,00 |
| 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% | 2.080.047,00 |
| 07.02.2024 | 5,08 | 5,10 | 4,93 | 4,96 | -2,55% | 1.582.328,00 |
| 06.02.2024 | 5,13 | 5,19 | 5,06 | 5,09 | -0,39% | 1.031.063,00 |
| 05.02.2024 | 5,09 | 5,16 | 5,03 | 5,11 | -2,48% | 1.130.216,00 |
| 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% | 957.582,00 |
| 31.01.2024 | 5,37 | 5,48 | 5,26 | 5,26 | -2,59% | 1.421.740,00 |
| 30.01.2024 | 5,44 | 5,46 | 5,35 | 5,40 | -1,28% | 918.165,00 |
| 29.01.2024 | 5,44 | 5,47 | 5,36 | 5,47 | 0,55% | 780.785,00 |
| 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% | 953.146,00 |
| 24.01.2024 | 5,59 | 5,59 | 5,30 | 5,31 | -2,21% | 975.936,00 |
| 23.01.2024 | 5,56 | 5,60 | 5,39 | 5,43 | -0,18% | 1.199.102,00 |
| 22.01.2024 | 5,51 | 5,57 | 5,29 | 5,44 | -0,18% | 2.036.844,00 |
| 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% | 1.164.139,00 |
| 17.01.2024 | 5,66 | 5,70 | 5,39 | 5,43 | -6,22% | 1.174.861,00 |
| 16.01.2024 | 5,70 | 5,83 | 5,67 | 5,79 | 1,40% | 1.232.696,00 |
| 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% | 1.352.106,00 |
| 10.01.2024 | 5,71 | 5,82 | 5,67 | 5,72 | 0,18% | 879.035,00 |
| 09.01.2024 | 5,83 | 5,89 | 5,69 | 5,71 | -3,55% | 984.906,00 |
| 08.01.2024 | 5,82 | 5,97 | 5,74 | 5,92 | 1,37% | 982.176,00 |
| 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% | 1.619.541,00 |
| 03.01.2024 | 5,77 | 5,88 | 5,70 | 5,73 | -2,55% | 2.435.984,00 |
| 02.01.2024 | 5,77 | 5,95 | 5,74 | 5,88 | 1,73% | 965.864,00 |
| 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% | 1.229.393,00 |
| 27.12.2023 | 5,59 | 5,87 | 5,58 | 5,82 | 4,68% | 1.429.415,00 |
| 26.12.2023 | 5,45 | 5,58 | 5,44 | 5,56 | 3,15% | 1.357.248,00 |
| 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% | 1.235.750,00 |
| 20.12.2023 | 5,58 | 5,64 | 5,35 | 5,36 | -4,72% | 1.910.291,00 |
| 19.12.2023 | 5,55 | 5,70 | 5,55 | 5,62 | 2,18% | 1.710.509,00 |
| 18.12.2023 | 5,65 | 5,65 | 5,48 | 5,50 | -0,90% | 1.773.238,00 |
| 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% | 2.555.662,00 |
| 13.12.2023 | 5,40 | 5,76 | 5,31 | 5,74 | 5,71% | 4.097.000,00 |
| 12.12.2023 | 5,49 | 5,54 | 5,33 | 5,43 | -1,27% | 1.597.952,00 |
| 11.12.2023 | 5,47 | 5,55 | 5,38 | 5,50 | 0,18% | 1.184.738,00 |
| 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% | 1.902.782,00 |
| 06.12.2023 | 5,78 | 5,91 | 5,61 | 5,64 | -1,74% | 1.259.030,00 |
| 05.12.2023 | 5,90 | 5,98 | 5,70 | 5,74 | -3,37% | 2.137.037,00 |
| 04.12.2023 | 5,80 | 5,95 | 5,74 | 5,94 | 1,71% | 1.080.052,00 |
| 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% | 1.059.958,00 |