Unifi, Inc. UFI
NYSE · Vereinigte Staaten · Prozessindustrie
$6,54+0,02 (+0,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,54 | +0,31 % | $6,59 | $6,65 | $6,51 | 30,30K |
| 2026-10-01 | $6,52 | -0,15 % | $6,49 | $6,56 | $6,44 | 32,20K |
| 2026-09-30 | $6,53 | -1,95 % | $6,69 | $6,69 | $6,50 | 18,70K |
| 2026-09-29 | $6,66 | -0,15 % | $6,75 | $6,79 | $6,65 | 43,80K |
| 2026-09-28 | $6,67 | +1,06 % | $6,64 | $6,83 | $6,44 | 111,60K |
| 2026-09-25 | $6,60 | 0,00 % | $6,51 | $6,67 | $6,51 | 66,20K |
| 2026-09-24 | $6,60 | -1,64 % | $6,73 | $6,73 | $6,46 | 34,80K |
| 2026-09-23 | $6,71 | +1,82 % | $6,61 | $6,78 | $6,51 | 42,00K |
| 2026-09-22 | $6,59 | -0,60 % | $6,68 | $6,77 | $6,55 | 65,40K |
| 2026-09-21 | $6,63 | -0,60 % | $6,80 | $6,80 | $6,53 | 61,70K |
| 2026-09-18 | $6,67 | +0,15 % | $6,58 | $6,67 | $6,53 | 63,40K |
| 2026-09-17 | $6,66 | +0,76 % | $6,64 | $6,86 | $6,56 | 42,50K |
| 2026-09-16 | $6,61 | -2,07 % | $6,80 | $6,87 | $6,61 | 80,70K |
| 2026-09-15 | $6,75 | +1,50 % | $6,68 | $6,78 | $6,58 | 100,70K |
| 2026-09-14 | $6,65 | -1,63 % | $6,67 | $6,81 | $6,63 | 46,00K |
| 2026-09-11 | $6,76 | +0,45 % | $6,80 | $6,88 | $6,68 | 60,00K |
| 2026-09-10 | $6,73 | -0,88 % | $6,79 | $6,91 | $6,65 | 43,10K |
| 2026-09-09 | $6,79 | 0,00 % | $6,79 | $6,97 | $6,63 | 85,20K |
| 2026-09-08 | $6,79 | -4,63 % | $7,10 | $7,13 | $6,70 | 101,80K |
| 2026-09-04 | $7,12 | +1,28 % | $7,03 | $7,27 | $6,98 | 39,90K |
| 2026-09-03 | $7,03 | -3,57 % | $7,11 | $7,40 | $6,98 | 71,60K |
| 2026-09-02 | $7,29 | -1,35 % | $7,43 | $7,68 | $7,28 | 65,90K |
| 2026-09-01 | $7,39 | 0,00 % | $7,32 | $7,55 | $7,32 | 31,80K |
| 2026-08-31 | $7,39 | -0,94 % | $7,54 | $7,72 | $7,26 | 92,20K |
| 2026-08-28 | $7,46 | -1,19 % | $7,63 | $7,69 | $7,36 | 121,50K |
| 2026-08-27 | $7,55 | +0,13 % | $7,54 | $7,65 | $7,35 | 101,20K |
| 2026-08-26 | $7,54 | +0,80 % | $7,50 | $7,69 | $7,29 | 155,80K |
| 2026-08-25 | $7,48 | -2,22 % | $7,70 | $7,76 | $7,25 | 180,30K |
| 2026-08-24 | $7,65 | -4,73 % | $8,03 | $8,12 | $7,65 | 146,40K |
| 2026-08-21 | $8,03 | +5,94 % | $7,37 | $8,15 | $7,36 | 271,10K |
| 2026-08-20 | $7,58 | -3,19 % | $7,80 | $8,13 | $7,18 | 217,70K |
| 2026-08-19 | $7,83 | -3,21 % | $8,19 | $8,47 | $7,81 | 334,00K |
| 2026-08-18 | $8,09 | +0,75 % | $8,10 | $8,29 | $7,69 | 265,70K |
| 2026-08-17 | $8,03 | +24,50 % | $7,06 | $8,06 | $6,95 | 791,00K |
| 2026-08-14 | $6,45 | -0,15 % | $6,55 | $6,70 | $6,42 | 42,80K |
| 2026-08-13 | $6,46 | -5,14 % | $6,81 | $6,88 | $6,46 | 55,50K |
| 2026-08-12 | $6,81 | -1,59 % | $6,81 | $6,98 | $6,62 | 80,20K |
| 2026-08-11 | $6,92 | 0,00 % | $6,83 | $7,23 | $6,83 | 77,90K |
| 2026-08-10 | $6,92 | -3,76 % | $7,13 | $7,25 | $6,90 | 79,40K |
| 2026-08-07 | $7,19 | +4,20 % | $6,85 | $7,38 | $6,82 | 179,90K |
| 2026-08-06 | $6,90 | +4,39 % | $6,61 | $6,93 | $6,56 | 77,60K |
| 2026-08-05 | $6,61 | -2,65 % | $6,83 | $6,95 | $6,48 | 132,90K |
| 2026-08-04 | $6,79 | +5,76 % | $6,42 | $6,94 | $6,39 | 183,50K |
| 2026-08-03 | $6,42 | +0,31 % | $6,43 | $6,50 | $6,34 | 93,10K |
| 2026-07-31 | $6,40 | +4,23 % | $6,16 | $6,43 | $6,05 | 107,60K |
| 2026-07-30 | $6,14 | -0,32 % | $6,30 | $6,53 | $5,95 | 106,50K |
| 2026-07-29 | $6,16 | -5,38 % | $6,58 | $6,58 | $6,10 | 122,20K |
| 2026-07-28 | $6,51 | -0,15 % | $6,60 | $6,65 | $6,45 | 102,50K |
| 2026-07-27 | $6,52 | +3,66 % | $6,35 | $6,57 | $6,33 | 135,40K |
| 2026-07-24 | $6,29 | +2,11 % | $6,25 | $6,35 | $6,20 | 108,00K |
| 2026-07-23 | $6,16 | -4,05 % | $6,38 | $6,38 | $6,13 | 68,30K |
| 2026-07-22 | $6,42 | +2,56 % | $6,24 | $6,43 | $6,05 | 117,50K |
| 2026-07-21 | $6,26 | +1,62 % | $6,19 | $6,35 | $6,15 | 99,40K |
| 2026-07-20 | $6,16 | -2,53 % | $6,39 | $6,39 | $6,00 | 85,40K |
| 2026-07-17 | $6,32 | -1,25 % | $6,38 | $6,47 | $6,18 | 108,10K |
| 2026-07-16 | $6,40 | +2,07 % | $6,31 | $6,56 | $6,31 | 137,40K |
| 2026-07-15 | $6,27 | -3,83 % | $6,52 | $6,62 | $6,21 | 138,60K |
| 2026-07-14 | $6,52 | +8,49 % | $6,01 | $6,76 | $6,00 | 301,50K |
| 2026-07-13 | $6,01 | +4,89 % | $5,85 | $6,23 | $5,81 | 248,60K |
| 2026-07-10 | $5,73 | +9,14 % | $5,36 | $5,87 | $5,27 | 201,70K |
| 2026-07-09 | $5,25 | +1,35 % | $5,13 | $5,30 | $5,05 | 53,30K |
| 2026-07-08 | $5,18 | +3,60 % | $5,05 | $5,32 | $5,00 | 75,20K |
| 2026-07-07 | $5,00 | +2,46 % | $4,91 | $5,00 | $4,81 | 79,40K |
| 2026-07-06 | $4,88 | +1,24 % | $4,88 | $4,98 | $4,78 | 86,20K |
| 2026-07-02 | $4,82 | +0,42 % | $4,80 | $5,00 | $4,75 | 39,00K |
| 2026-07-01 | $4,80 | +1,05 % | $4,75 | $4,90 | $4,75 | 37,40K |
| 2026-06-30 | $4,75 | -3,06 % | $4,84 | $4,93 | $4,54 | 57,90K |
| 2026-06-29 | $4,90 | +2,08 % | $4,83 | $5,21 | $4,76 | 77,90K |
| 2026-06-26 | $4,80 | +2,56 % | $4,70 | $4,89 | $4,60 | 92,60K |
| 2026-06-25 | $4,68 | +0,21 % | $4,57 | $4,84 | $4,49 | 108,60K |
| 2026-06-24 | $4,67 | +3,78 % | $4,49 | $4,67 | $4,49 | 79,40K |
| 2026-06-23 | $4,50 | -1,32 % | $4,50 | $4,67 | $4,48 | 53,90K |
| 2026-06-22 | $4,56 | +10,41 % | $4,14 | $4,60 | $4,14 | 81,10K |
| 2026-06-18 | $4,13 | +3,51 % | $4,07 | $4,20 | $4,07 | 122,30K |
| 2026-06-17 | $3,99 | +1,27 % | $4,00 | $4,20 | $3,99 | 51,00K |
| 2026-06-16 | $3,94 | -1,50 % | $4,04 | $4,14 | $3,94 | 372,50K |
| 2026-06-15 | $4,00 | -1,72 % | $4,05 | $4,22 | $4,00 | 73,70K |
| 2026-06-12 | $4,07 | -1,21 % | $4,14 | $4,14 | $4,03 | 19,80K |
| 2026-06-11 | $4,12 | +2,74 % | $4,07 | $4,16 | $4,00 | 54,10K |
| 2026-06-10 | $4,01 | +1,01 % | $4,04 | $4,37 | $3,97 | 30,10K |
| 2026-06-09 | $3,97 | -3,64 % | $4,15 | $4,25 | $3,97 | 88,50K |
| 2026-06-08 | $4,12 | +0,24 % | $4,18 | $4,29 | $4,10 | 39,60K |
| 2026-06-05 | $4,11 | -1,44 % | $4,11 | $4,18 | $4,10 | 48,50K |
| 2026-06-04 | $4,17 | -3,02 % | $4,27 | $4,27 | $4,00 | 110,50K |
| 2026-06-03 | $4,30 | +0,70 % | $4,32 | $4,32 | $4,24 | 53,30K |
| 2026-06-02 | $4,27 | +5,17 % | $4,15 | $4,39 | $4,00 | 103,00K |
| 2026-06-01 | $4,06 | +2,27 % | $4,00 | $4,25 | $3,95 | 55,40K |
| 2026-05-29 | $3,97 | -2,22 % | $4,04 | $4,12 | $3,92 | 58,30K |
| 2026-05-28 | $4,06 | -1,69 % | $4,15 | $4,16 | $4,05 | 16,50K |
| 2026-05-27 | $4,13 | +0,73 % | $4,06 | $4,27 | $4,06 | 46,30K |