Uniti Group Inc. UNIT
NASDAQ · Vereinigte Staaten · Kommunikation
$7,94-0,44 (-5,25 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,91 | -5,55 % | $8,34 | $8,37 | $7,61 | 3,82M |
| 2026-09-30 | $8,38 | -2,22 % | $8,57 | $8,65 | $8,30 | 2,72M |
| 2026-09-29 | $8,57 | -0,92 % | $8,66 | $8,94 | $8,50 | 2,37M |
| 2026-09-28 | $8,65 | -2,92 % | $8,78 | $8,81 | $8,57 | 4,20M |
| 2026-09-25 | $8,91 | -0,22 % | $8,88 | $8,94 | $8,76 | 1,48M |
| 2026-09-24 | $8,93 | -2,51 % | $9,09 | $9,16 | $8,92 | 2,17M |
| 2026-09-23 | $9,16 | -4,28 % | $9,50 | $9,51 | $9,09 | 2,42M |
| 2026-09-22 | $9,57 | +1,16 % | $9,55 | $9,65 | $9,43 | 1,70M |
| 2026-09-21 | $9,46 | +0,11 % | $9,56 | $9,60 | $9,37 | 1,67M |
| 2026-09-18 | $9,45 | -1,97 % | $9,58 | $9,64 | $9,34 | 4,12M |
| 2026-09-17 | $9,64 | +1,05 % | $9,70 | $9,75 | $9,51 | 1,47M |
| 2026-09-16 | $9,54 | -2,45 % | $9,90 | $10,04 | $9,51 | 1,62M |
| 2026-09-15 | $9,78 | +0,62 % | $9,70 | $9,82 | $9,59 | 2,77M |
| 2026-09-14 | $9,72 | -3,48 % | $9,98 | $9,98 | $9,70 | 2,03M |
| 2026-09-11 | $10,07 | +2,03 % | $10,01 | $10,17 | $9,95 | 1,52M |
| 2026-09-10 | $9,87 | -1,69 % | $10,01 | $10,16 | $9,79 | 2,39M |
| 2026-09-09 | $10,04 | -2,05 % | $10,20 | $10,23 | $9,94 | 1,99M |
| 2026-09-08 | $10,25 | +0,79 % | $10,18 | $10,35 | $10,12 | 1,91M |
| 2026-09-04 | $10,17 | 0,00 % | $10,15 | $10,34 | $10,07 | 1,20M |
| 2026-09-03 | $10,17 | +3,25 % | $9,95 | $10,19 | $9,85 | 1,89M |
| 2026-09-02 | $9,85 | +1,03 % | $9,81 | $9,95 | $9,72 | 1,65M |
| 2026-09-01 | $9,75 | -1,71 % | $9,79 | $9,82 | $9,52 | 2,23M |
| 2026-08-31 | $9,92 | -1,00 % | $9,94 | $10,02 | $9,77 | 2,19M |
| 2026-08-28 | $10,02 | -1,18 % | $10,16 | $10,39 | $9,99 | 2,46M |
| 2026-08-27 | $10,14 | -0,20 % | $10,23 | $10,33 | $10,08 | 757,20K |
| 2026-08-26 | $10,16 | +0,59 % | $10,17 | $10,28 | $10,06 | 947,60K |
| 2026-08-25 | $10,10 | +2,54 % | $9,96 | $10,15 | $9,80 | 1,69M |
| 2026-08-24 | $9,85 | -1,20 % | $9,91 | $9,94 | $9,71 | 1,85M |
| 2026-08-21 | $9,97 | -0,89 % | $10,14 | $10,15 | $9,86 | 1,16M |
| 2026-08-20 | $10,06 | -2,61 % | $10,21 | $10,46 | $9,96 | 1,33M |
| 2026-08-19 | $10,33 | +4,24 % | $10,08 | $10,37 | $9,88 | 1,69M |
| 2026-08-18 | $9,91 | +0,61 % | $9,75 | $10,00 | $9,67 | 2,30M |
| 2026-08-17 | $9,85 | -1,60 % | $10,03 | $10,21 | $9,77 | 2,93M |
| 2026-08-14 | $10,01 | +2,25 % | $9,91 | $10,03 | $9,83 | 1,74M |
| 2026-08-13 | $9,79 | +2,94 % | $9,50 | $9,88 | $9,50 | 1,49M |
| 2026-08-12 | $9,51 | +2,59 % | $9,32 | $9,61 | $9,28 | 2,06M |
| 2026-08-11 | $9,27 | -1,28 % | $9,40 | $9,45 | $9,21 | 1,29M |
| 2026-08-10 | $9,39 | -1,57 % | $9,45 | $9,49 | $9,31 | 1,34M |
| 2026-08-07 | $9,54 | -0,73 % | $9,61 | $9,67 | $9,44 | 1,40M |
| 2026-08-06 | $9,61 | -0,83 % | $9,75 | $10,21 | $9,53 | 2,31M |
| 2026-08-05 | $9,69 | -3,58 % | $10,05 | $10,18 | $9,59 | 3,39M |
| 2026-08-04 | $10,05 | +4,25 % | $9,58 | $10,10 | $9,55 | 2,95M |
| 2026-08-03 | $9,64 | -0,82 % | $9,87 | $9,98 | $9,23 | 3,14M |
| 2026-07-31 | $9,72 | +4,63 % | $9,20 | $9,89 | $9,19 | 4,29M |
| 2026-07-30 | $9,29 | -10,41 % | $9,98 | $10,55 | $8,98 | 5,64M |
| 2026-07-29 | $10,37 | -0,38 % | $10,28 | $10,69 | $10,11 | 2,48M |
| 2026-07-28 | $10,41 | -3,34 % | $10,78 | $10,82 | $10,29 | 2,28M |
| 2026-07-27 | $10,77 | -0,46 % | $10,91 | $10,98 | $10,53 | 1,92M |
| 2026-07-24 | $10,82 | -1,81 % | $11,02 | $11,23 | $10,81 | 1,98M |
| 2026-07-23 | $11,02 | -0,99 % | $10,96 | $11,09 | $10,90 | 1,58M |
| 2026-07-22 | $11,13 | +0,54 % | $11,08 | $11,25 | $11,05 | 1,77M |
| 2026-07-21 | $11,07 | +1,00 % | $11,10 | $11,32 | $11,06 | 1,90M |
| 2026-07-20 | $10,96 | -0,72 % | $11,15 | $11,34 | $10,96 | 1,58M |
| 2026-07-17 | $11,04 | +0,55 % | $10,79 | $11,10 | $10,75 | 1,38M |
| 2026-07-16 | $10,98 | -1,88 % | $11,14 | $11,34 | $10,85 | 3,75M |
| 2026-07-15 | $11,19 | +1,63 % | $11,00 | $11,23 | $10,95 | 1,65M |
| 2026-07-14 | $11,01 | -0,27 % | $11,22 | $11,29 | $10,85 | 1,24M |
| 2026-07-13 | $11,04 | +1,94 % | $10,76 | $11,06 | $10,74 | 1,42M |
| 2026-07-10 | $10,83 | -2,52 % | $11,07 | $11,15 | $10,81 | 1,87M |
| 2026-07-09 | $11,11 | +1,93 % | $11,03 | $11,15 | $10,84 | 1,06M |
| 2026-07-08 | $10,90 | +1,21 % | $10,67 | $11,11 | $10,67 | 1,58M |
| 2026-07-07 | $10,77 | -2,45 % | $10,98 | $11,18 | $10,76 | 3,04M |
| 2026-07-06 | $11,04 | +2,70 % | $10,75 | $11,32 | $10,67 | 3,19M |
| 2026-07-02 | $10,75 | -3,76 % | $11,25 | $11,25 | $10,38 | 4,81M |
| 2026-07-01 | $11,17 | -2,62 % | $11,34 | $11,41 | $11,03 | 1,99M |
| 2026-06-30 | $11,47 | +0,61 % | $11,48 | $11,65 | $11,19 | 3,11M |
| 2026-06-29 | $11,40 | +2,98 % | $11,07 | $11,41 | $10,98 | 2,70M |
| 2026-06-26 | $11,07 | -3,40 % | $11,45 | $11,49 | $11,03 | 8,31M |
| 2026-06-25 | $11,46 | +1,24 % | $11,34 | $11,55 | $11,17 | 1,13M |
| 2026-06-24 | $11,32 | -1,65 % | $11,52 | $11,63 | $11,30 | 2,12M |
| 2026-06-23 | $11,51 | +2,77 % | $11,03 | $11,53 | $11,03 | 1,58M |
| 2026-06-22 | $11,20 | -3,78 % | $11,41 | $11,60 | $11,10 | 2,30M |
| 2026-06-18 | $11,64 | -0,43 % | $11,73 | $11,85 | $11,39 | 6,28M |
| 2026-06-17 | $11,69 | -4,96 % | $12,20 | $12,40 | $11,55 | 2,77M |
| 2026-06-16 | $12,30 | -2,46 % | $12,70 | $12,77 | $12,24 | 2,12M |
| 2026-06-15 | $12,61 | -1,10 % | $12,88 | $12,94 | $12,56 | 2,03M |
| 2026-06-12 | $12,75 | +1,84 % | $12,63 | $12,77 | $12,35 | 2,33M |
| 2026-06-11 | $12,52 | +7,84 % | $12,25 | $12,65 | $11,92 | 5,02M |
| 2026-06-10 | $11,61 | +1,75 % | $11,41 | $11,74 | $11,16 | 2,30M |
| 2026-06-09 | $11,41 | -0,70 % | $11,60 | $11,71 | $11,31 | 1,25M |
| 2026-06-08 | $11,49 | -1,63 % | $11,78 | $11,88 | $11,40 | 1,47M |
| 2026-06-05 | $11,68 | -0,93 % | $11,72 | $11,86 | $11,48 | 1,82M |
| 2026-06-04 | $11,79 | +4,99 % | $11,25 | $11,81 | $11,20 | 1,96M |
| 2026-06-03 | $11,23 | -1,06 % | $11,35 | $11,35 | $11,02 | 1,68M |
| 2026-06-02 | $11,35 | +1,98 % | $11,11 | $11,38 | $11,01 | 1,93M |
| 2026-06-01 | $11,13 | -0,80 % | $11,03 | $11,24 | $10,88 | 1,38M |
| 2026-05-29 | $11,22 | -1,84 % | $11,35 | $11,35 | $11,10 | 2,34M |
| 2026-05-28 | $11,43 | -0,35 % | $11,46 | $11,52 | $11,30 | 1,32M |
| 2026-05-27 | $11,47 | +1,77 % | $11,29 | $11,59 | $11,21 | 1,84M |
| 2026-05-26 | $11,27 | +2,08 % | $11,10 | $11,33 | $11,00 | 1,69M |