Unisys Corporation UIS
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$2,28-0,03 (-1,30 %)
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 | $2,28 | -1,30 % | $2,35 | $2,35 | $2,25 | 782,40K |
| 2026-10-01 | $2,31 | 0,00 % | $2,34 | $2,36 | $2,25 | 502,00K |
| 2026-09-30 | $2,31 | +1,32 % | $2,28 | $2,35 | $2,28 | 613,70K |
| 2026-09-29 | $2,28 | +1,79 % | $2,23 | $2,29 | $2,23 | 475,40K |
| 2026-09-28 | $2,24 | -3,45 % | $2,27 | $2,27 | $2,16 | 822,40K |
| 2026-09-25 | $2,32 | -1,69 % | $2,38 | $2,41 | $2,31 | 593,70K |
| 2026-09-24 | $2,36 | -0,42 % | $2,36 | $2,40 | $2,33 | 590,40K |
| 2026-09-23 | $2,37 | -3,27 % | $2,44 | $2,45 | $2,36 | 391,80K |
| 2026-09-22 | $2,45 | +0,41 % | $2,48 | $2,51 | $2,41 | 346,40K |
| 2026-09-21 | $2,44 | +1,67 % | $2,42 | $2,49 | $2,40 | 590,30K |
| 2026-09-18 | $2,40 | -3,23 % | $2,50 | $2,50 | $2,38 | 1,15M |
| 2026-09-17 | $2,48 | +1,22 % | $2,54 | $2,58 | $2,44 | 731,00K |
| 2026-09-16 | $2,45 | -2,39 % | $2,53 | $2,53 | $2,44 | 433,90K |
| 2026-09-15 | $2,51 | +0,40 % | $2,47 | $2,53 | $2,45 | 588,10K |
| 2026-09-14 | $2,50 | +3,31 % | $2,42 | $2,54 | $2,41 | 468,50K |
| 2026-09-11 | $2,42 | +0,41 % | $2,45 | $2,46 | $2,40 | 380,00K |
| 2026-09-10 | $2,41 | -1,23 % | $2,41 | $2,47 | $2,39 | 467,00K |
| 2026-09-09 | $2,44 | -3,56 % | $2,50 | $2,51 | $2,41 | 522,10K |
| 2026-09-08 | $2,53 | -3,44 % | $2,60 | $2,62 | $2,46 | 712,20K |
| 2026-09-04 | $2,62 | +1,16 % | $2,55 | $2,66 | $2,51 | 1,02M |
| 2026-09-03 | $2,59 | -0,77 % | $2,67 | $2,70 | $2,57 | 214,90K |
| 2026-09-02 | $2,61 | +0,77 % | $2,63 | $2,70 | $2,60 | 449,80K |
| 2026-09-01 | $2,59 | -4,07 % | $2,63 | $2,68 | $2,58 | 424,50K |
| 2026-08-31 | $2,70 | +0,37 % | $2,66 | $2,72 | $2,64 | 520,00K |
| 2026-08-28 | $2,69 | -1,10 % | $2,73 | $2,75 | $2,65 | 605,00K |
| 2026-08-27 | $2,72 | +4,21 % | $2,61 | $2,74 | $2,61 | 1,15M |
| 2026-08-26 | $2,61 | -2,97 % | $2,68 | $2,68 | $2,58 | 473,00K |
| 2026-08-25 | $2,69 | +2,28 % | $2,62 | $2,70 | $2,62 | 333,20K |
| 2026-08-24 | $2,63 | -4,01 % | $2,73 | $2,76 | $2,62 | 480,00K |
| 2026-08-21 | $2,74 | +3,01 % | $2,67 | $2,74 | $2,66 | 359,70K |
| 2026-08-20 | $2,66 | -3,62 % | $2,75 | $2,77 | $2,63 | 665,30K |
| 2026-08-19 | $2,76 | +3,76 % | $2,68 | $2,79 | $2,68 | 595,70K |
| 2026-08-18 | $2,66 | -5,00 % | $2,79 | $2,85 | $2,65 | 987,80K |
| 2026-08-17 | $2,80 | -2,10 % | $2,81 | $2,86 | $2,79 | 499,60K |
| 2026-08-14 | $2,86 | -0,69 % | $2,91 | $2,94 | $2,82 | 500,40K |
| 2026-08-13 | $2,88 | +1,77 % | $2,85 | $2,91 | $2,80 | 383,50K |
| 2026-08-12 | $2,83 | +0,71 % | $2,82 | $2,87 | $2,80 | 606,80K |
| 2026-08-11 | $2,81 | -2,77 % | $2,92 | $2,92 | $2,79 | 687,20K |
| 2026-08-10 | $2,89 | -2,69 % | $2,92 | $2,99 | $2,88 | 762,10K |
| 2026-08-07 | $2,97 | +3,12 % | $2,92 | $2,98 | $2,87 | 545,90K |
| 2026-08-06 | $2,88 | -1,71 % | $2,91 | $3,00 | $2,86 | 660,00K |
| 2026-08-05 | $2,93 | -2,01 % | $2,97 | $3,02 | $2,89 | 738,60K |
| 2026-08-04 | $2,99 | 0,00 % | $2,90 | $3,08 | $2,90 | 766,10K |
| 2026-08-03 | $2,99 | +4,18 % | $2,91 | $3,12 | $2,84 | 882,00K |
| 2026-07-31 | $2,87 | -8,89 % | $3,17 | $3,17 | $2,83 | 1,31M |
| 2026-07-30 | $3,15 | -8,96 % | $3,02 | $3,35 | $2,95 | 1,35M |
| 2026-07-29 | $3,46 | +0,87 % | $3,40 | $3,58 | $3,40 | 921,20K |
| 2026-07-28 | $3,43 | +2,08 % | $3,37 | $3,52 | $3,31 | 662,10K |
| 2026-07-27 | $3,36 | +7,69 % | $3,20 | $3,44 | $3,17 | 648,90K |
| 2026-07-24 | $3,12 | -4,29 % | $3,25 | $3,31 | $3,11 | 582,80K |
| 2026-07-23 | $3,26 | -4,12 % | $3,31 | $3,40 | $3,21 | 682,10K |
| 2026-07-22 | $3,40 | -3,13 % | $3,51 | $3,52 | $3,36 | 861,60K |
| 2026-07-21 | $3,51 | -3,31 % | $3,62 | $3,69 | $3,39 | 546,50K |
| 2026-07-20 | $3,63 | -0,27 % | $3,63 | $3,66 | $3,52 | 634,80K |
| 2026-07-17 | $3,64 | -4,21 % | $3,67 | $3,75 | $3,52 | 769,30K |
| 2026-07-16 | $3,80 | 0,00 % | $3,83 | $3,96 | $3,73 | 742,70K |
| 2026-07-15 | $3,80 | -5,47 % | $4,07 | $4,14 | $3,68 | 1,35M |
| 2026-07-14 | $4,02 | -2,90 % | $3,95 | $4,06 | $3,78 | 1,02M |
| 2026-07-13 | $4,14 | +1,97 % | $4,06 | $4,16 | $3,95 | 1,10M |
| 2026-07-10 | $4,06 | -0,49 % | $4,18 | $4,32 | $4,03 | 1,35M |
| 2026-07-09 | $4,08 | +14,61 % | $3,55 | $4,12 | $3,53 | 1,45M |
| 2026-07-08 | $3,56 | -2,20 % | $3,60 | $3,73 | $3,53 | 766,30K |
| 2026-07-07 | $3,64 | +1,11 % | $3,62 | $3,65 | $3,43 | 775,40K |
| 2026-07-06 | $3,60 | -4,00 % | $3,74 | $3,79 | $3,59 | 801,30K |
| 2026-07-02 | $3,75 | +1,63 % | $3,68 | $3,83 | $3,68 | 528,60K |
| 2026-07-01 | $3,69 | +0,82 % | $3,71 | $3,76 | $3,61 | 821,70K |
| 2026-06-30 | $3,66 | -3,43 % | $3,85 | $3,87 | $3,57 | 1,13M |
| 2026-06-29 | $3,79 | +5,57 % | $3,65 | $3,80 | $3,58 | 1,40M |
| 2026-06-26 | $3,59 | +2,57 % | $3,45 | $3,68 | $3,42 | 2,21M |
| 2026-06-25 | $3,50 | -3,05 % | $3,58 | $3,64 | $3,47 | 544,20K |
| 2026-06-24 | $3,61 | -0,28 % | $3,62 | $3,68 | $3,56 | 613,00K |
| 2026-06-23 | $3,62 | +4,02 % | $3,41 | $3,63 | $3,41 | 662,80K |
| 2026-06-22 | $3,48 | -1,69 % | $3,54 | $3,58 | $3,38 | 1,17M |
| 2026-06-18 | $3,54 | -3,01 % | $3,68 | $3,68 | $3,47 | 1,66M |
| 2026-06-17 | $3,65 | -3,18 % | $3,71 | $3,89 | $3,64 | 715,90K |
| 2026-06-16 | $3,77 | -0,26 % | $3,80 | $3,88 | $3,68 | 765,70K |
| 2026-06-15 | $3,78 | -1,82 % | $3,99 | $4,02 | $3,76 | 763,40K |
| 2026-06-12 | $3,85 | +1,32 % | $3,80 | $4,05 | $3,76 | 779,80K |
| 2026-06-11 | $3,80 | +2,70 % | $3,74 | $3,85 | $3,64 | 622,50K |
| 2026-06-10 | $3,70 | -3,39 % | $3,75 | $3,90 | $3,65 | 770,70K |
| 2026-06-09 | $3,83 | -3,77 % | $4,04 | $4,15 | $3,79 | 850,40K |
| 2026-06-08 | $3,98 | -2,21 % | $4,09 | $4,11 | $3,95 | 841,00K |
| 2026-06-05 | $4,07 | -5,79 % | $4,29 | $4,30 | $4,02 | 755,30K |
| 2026-06-04 | $4,32 | +2,37 % | $4,15 | $4,45 | $4,06 | 1,14M |
| 2026-06-03 | $4,22 | -8,66 % | $4,71 | $4,71 | $4,21 | 1,47M |
| 2026-06-02 | $4,62 | -3,35 % | $4,85 | $4,85 | $4,45 | 1,38M |
| 2026-06-01 | $4,78 | +4,14 % | $4,63 | $4,98 | $4,52 | 2,54M |
| 2026-05-29 | $4,59 | +17,99 % | $3,88 | $4,59 | $3,82 | 2,38M |
| 2026-05-28 | $3,89 | +0,26 % | $3,92 | $4,11 | $3,79 | 1,39M |
| 2026-05-27 | $3,88 | +20,87 % | $3,23 | $3,94 | $3,23 | 2,52M |