Uniti Group Inc (UNIT)

UNIT
🏛️ Vereinigte Staaten →
6.04
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 5.89 5.90 5.78 5.78 0.9M
2023-12-28 5.81 5.95 5.75 5.90 1.2M
2023-12-27 5.59 5.87 5.58 5.82 1.6M
2023-12-26 5.45 5.58 5.44 5.56 1.4M
2023-12-22 5.49 5.51 5.37 5.39 1.0M
2023-12-21 5.42 5.47 5.36 5.46 1.2M
2023-12-20 5.58 5.64 5.35 5.35 2.3M
2023-12-19 5.55 5.70 5.55 5.62 1.7M
2023-12-18 5.65 5.65 5.48 5.50 1.8M
2023-12-15 5.78 5.78 5.52 5.55 7.1M
2023-12-14 5.66 5.99 5.65 5.73 2.9M
2023-12-13 5.40 5.76 5.31 5.75 4.8M
2023-12-12 5.49 5.54 5.33 5.43 1.6M
2023-12-11 5.47 5.55 5.38 5.50 1.4M
2023-12-08 5.60 5.65 5.43 5.49 1.5M
2023-12-07 5.64 5.73 5.53 5.62 2.1M
2023-12-06 5.78 5.91 5.61 5.64 1.6M
2023-12-05 5.90 5.98 5.70 5.74 2.3M
2023-12-04 5.80 5.95 5.74 5.94 1.4M
2023-12-01 5.53 5.85 5.48 5.84 1.8M
2023-11-30 5.57 5.66 5.48 5.53 1.5M
2023-11-29 5.54 5.62 5.48 5.56 1.3M
2023-11-28 5.46 5.47 5.30 5.44 1.0M
2023-11-27 5.41 5.55 5.30 5.49 2.6M
2023-11-24 5.37 5.54 5.33 5.44 0.8M
2023-11-22 5.45 5.52 5.32 5.40 0.8M
2023-11-21 5.43 5.52 5.34 5.42 1.5M
2023-11-20 5.38 5.46 5.27 5.46 1.0M
2023-11-17 5.25 5.42 5.16 5.40 1.4M
2023-11-16 5.30 5.33 5.11 5.15 1.1M
2023-11-15 5.26 5.43 5.24 5.33 1.6M
2023-11-14 4.97 5.32 4.95 5.28 2.8M
2023-11-13 4.64 4.74 4.53 4.55 0.9M
2023-11-10 4.83 4.86 4.63 4.74 1.2M
2023-11-09 4.86 4.86 4.71 4.78 1.2M
2023-11-08 4.82 4.82 4.68 4.79 1.3M
2023-11-07 5.20 5.28 4.73 4.81 4.2M
2023-11-06 5.19 5.27 5.12 5.20 1.8M
2023-11-03 5.00 5.36 4.99 5.20 2.6M
2023-11-02 4.65 4.98 4.60 4.93 3.8M
2023-11-01 4.65 4.65 4.37 4.51 1.7M
2023-10-31 4.22 4.62 4.22 4.60 2.3M
2023-10-30 4.20 4.27 4.08 4.19 1.1M
2023-10-27 4.46 4.46 4.11 4.15 2.0M
2023-10-26 4.33 4.50 4.33 4.46 1.0M
2023-10-25 4.29 4.35 4.24 4.30 1.2M
2023-10-24 4.36 4.49 4.27 4.35 1.6M
2023-10-23 4.26 4.37 4.12 4.30 1.9M
2023-10-20 4.25 4.37 4.18 4.30 1.5M
2023-10-19 4.40 4.40 4.19 4.22 1.9M
2023-10-18 4.48 4.48 4.34 4.40 1.1M
2023-10-17 4.62 4.75 4.50 4.52 1.6M
2023-10-16 4.56 4.77 4.51 4.70 1.5M
2023-10-13 4.84 4.88 4.51 4.54 1.5M
2023-10-12 4.77 4.83 4.67 4.81 0.9M
2023-10-11 4.78 4.86 4.70 4.82 1.0M
2023-10-10 4.71 4.87 4.69 4.73 1.6M
2023-10-09 4.34 4.71 4.34 4.70 1.4M
2023-10-06 4.36 4.53 4.25 4.46 1.7M
2023-10-05 4.43 4.48 4.28 4.37 1.7M
2023-10-04 4.48 4.59 4.29 4.44 1.2M
2023-10-03 4.50 4.57 4.40 4.45 1.3M
2023-10-02 4.71 4.73 4.51 4.56 1.3M
2023-09-29 4.65 4.82 4.65 4.72 2.0M
2023-09-28 4.33 4.61 4.25 4.58 2.1M
2023-09-27 4.44 4.54 4.33 4.33 2.3M
2023-09-26 4.50 4.61 4.44 4.44 2.0M
2023-09-25 4.75 4.84 4.52 4.54 2.3M
2023-09-22 5.09 5.16 4.75 4.77 2.3M
2023-09-21 4.98 5.09 4.93 4.98 1.5M
2023-09-20 5.20 5.33 5.07 5.07 1.3M
2023-09-19 5.23 5.29 5.14 5.14 1.2M
2023-09-18 5.31 5.54 5.18 5.23 2.8M
2023-09-15 5.42 5.60 5.18 5.23 9.9M
2023-09-14 4.94 5.46 4.94 5.46 3.1M
2023-09-13 4.95 4.95 4.73 4.82 2.3M
2023-09-12 4.86 4.99 4.77 4.94 1.8M
2023-09-11 4.77 4.94 4.72 4.88 2.1M
2023-09-08 4.94 4.96 4.74 4.77 2.2M
2023-09-07 5.29 5.29 4.80 4.93 3.6M
2023-09-06 5.66 5.66 5.40 5.51 2.5M
2023-09-05 5.62 5.67 5.53 5.60 2.1M
2023-09-01 5.44 5.63 5.44 5.59 1.7M
2023-08-31 5.40 5.45 5.36 5.37 2.4M
2023-08-30 5.34 5.41 5.28 5.38 1.4M
2023-08-29 5.29 5.35 5.19 5.32 1.1M
2023-08-28 5.10 5.29 5.10 5.26 1.3M
2023-08-25 5.13 5.22 5.06 5.08 1.2M
2023-08-24 5.10 5.22 5.07 5.11 1.9M
2023-08-23 5.04 5.12 4.96 5.11 1.5M
2023-08-22 5.12 5.16 5.01 5.03 2.1M
2023-08-21 5.23 5.25 5.04 5.06 1.4M
2023-08-18 5.10 5.25 5.05 5.24 2.7M
2023-08-17 5.26 5.38 5.18 5.18 1.3M
2023-08-16 5.35 5.51 5.25 5.26 1.5M
2023-08-15 5.53 5.53 5.35 5.39 1.6M
2023-08-14 5.81 5.81 5.60 5.65 1.8M
2023-08-11 5.79 6.01 5.74 5.77 2.1M
2023-08-10 5.71 5.82 5.64 5.79 2.3M
2023-08-09 5.58 5.80 5.48 5.69 2.6M
2023-08-08 5.25 5.60 5.21 5.60 1.7M
2023-08-07 5.30 5.41 5.18 5.39 1.5M
2023-08-04 4.98 5.38 4.97 5.26 2.2M
2023-08-03 5.46 5.51 4.87 4.97 4.9M
2023-08-02 5.48 5.53 5.37 5.53 2.2M
2023-08-01 5.57 5.59 5.41 5.58 1.9M
2023-07-31 5.47 5.61 5.44 5.58 1.9M
2023-07-28 5.30 5.51 5.30 5.44 1.9M
2023-07-27 5.34 5.47 5.18 5.22 2.2M
2023-07-26 5.06 5.30 5.05 5.29 1.9M
2023-07-25 5.15 5.18 5.00 5.03 1.5M
2023-07-24 4.98 5.18 4.93 5.13 1.6M
2023-07-21 5.09 5.15 4.95 5.07 1.6M
2023-07-20 5.20 5.20 4.94 5.03 1.8M
2023-07-19 4.77 5.29 4.76 5.26 5.7M
2023-07-18 4.39 4.73 4.39 4.70 4.1M
2023-07-17 4.73 4.75 4.37 4.40 5.5M
2023-07-14 5.10 5.10 4.68 4.75 5.9M
2023-07-13 5.02 5.14 4.90 5.11 2.7M
2023-07-12 5.03 5.11 4.93 4.94 3.1M
2023-07-11 4.96 5.00 4.84 4.91 1.8M
2023-07-10 4.94 5.09 4.86 4.95 2.9M
2023-07-07 4.80 5.00 4.79 4.90 3.2M
2023-07-06 4.84 4.84 4.65 4.79 1.8M
2023-07-05 4.79 5.08 4.75 4.94 4.2M
2023-07-03 4.56 4.81 4.56 4.79 1.6M
2023-06-30 4.67 4.81 4.56 4.62 2.6M
2023-06-29 4.51 4.69 4.51 4.69 2.1M
2023-06-28 4.51 4.60 4.43 4.57 3.1M
2023-06-27 4.52 4.58 4.38 4.51 2.5M
2023-06-26 4.14 4.53 4.13 4.50 3.0M
2023-06-23 4.07 4.25 4.07 4.14 2.7M
2023-06-22 4.43 4.46 4.16 4.25 2.9M
2023-06-21 4.32 4.49 4.32 4.41 3.4M
2023-06-20 4.54 4.55 4.35 4.41 2.4M
2023-06-16 4.51 4.57 4.41 4.55 7.7M
2023-06-15 4.35 4.55 4.26 4.48 3.6M
2023-06-14 4.76 4.78 4.38 4.49 5.6M
2023-06-13 4.47 4.75 4.46 4.72 9.6M
2023-06-12 4.31 4.42 4.24 4.39 4.2M
2023-06-09 4.32 4.39 4.17 4.25 6.3M
2023-06-08 4.36 4.40 4.17 4.33 4.8M
2023-06-07 4.08 4.37 4.06 4.34 4.3M
2023-06-06 3.84 4.13 3.84 4.01 4.0M
2023-06-05 3.85 3.90 3.74 3.84 1.5M
2023-06-02 3.69 3.92 3.69 3.88 3.1M
2023-06-01 3.72 3.76 3.54 3.63 2.4M
2023-05-31 3.73 3.74 3.57 3.72 2.6M
2023-05-30 3.62 3.76 3.61 3.74 1.8M
2023-05-26 3.46 3.63 3.39 3.63 2.1M
2023-05-25 3.48 3.55 3.40 3.46 2.9M
2023-05-24 3.83 3.86 3.47 3.48 3.9M
2023-05-23 3.94 4.09 3.90 3.91 2.1M
2023-05-22 3.69 3.94 3.63 3.91 2.0M
2023-05-19 3.80 3.83 3.65 3.70 1.8M
2023-05-18 3.77 3.77 3.54 3.74 1.7M
2023-05-17 3.44 3.83 3.43 3.76 3.5M
2023-05-16 3.75 3.77 3.40 3.40 4.1M
2023-05-15 3.68 3.80 3.68 3.77 1.7M
2023-05-12 3.68 3.70 3.55 3.68 2.4M
2023-05-11 3.72 3.78 3.60 3.67 2.2M
2023-05-10 3.85 3.96 3.71 3.77 2.3M
2023-05-09 3.75 3.82 3.62 3.80 4.2M
2023-05-08 3.85 3.91 3.72 3.79 3.3M
2023-05-05 3.67 3.87 3.57 3.82 4.6M
2023-05-04 3.25 3.66 3.22 3.64 4.7M
2023-05-03 3.07 3.26 3.07 3.19 3.8M
2023-05-02 3.28 3.30 3.06 3.08 2.8M
2023-05-01 3.41 3.43 3.30 3.30 2.1M
2023-04-28 3.10 3.44 3.08 3.42 4.2M
2023-04-27 2.98 3.12 2.94 3.11 2.9M
2023-04-26 3.04 3.12 2.95 2.96 2.0M
2023-04-25 3.15 3.16 3.02 3.02 2.4M
2023-04-24 3.25 3.27 3.17 3.19 1.8M
2023-04-21 3.36 3.38 3.18 3.24 2.7M
2023-04-20 3.47 3.51 3.32 3.35 2.4M
2023-04-19 3.40 3.55 3.39 3.50 2.2M
2023-04-18 3.59 3.59 3.40 3.43 3.9M
2023-04-17 3.31 3.57 3.31 3.56 3.8M
2023-04-14 3.38 3.44 3.26 3.33 4.2M
2023-04-13 3.23 3.37 3.23 3.34 3.4M
2023-04-12 3.35 3.40 3.23 3.24 2.7M
2023-04-11 3.16 3.31 3.13 3.28 6.3M
2023-04-10 3.20 3.23 3.06 3.15 2.7M
2023-04-06 3.14 3.24 3.14 3.17 2.3M
2023-04-05 3.28 3.29 3.15 3.15 3.4M
2023-04-04 3.47 3.47 3.22 3.26 2.6M
2023-04-03 3.42 3.56 3.38 3.43 3.1M
2023-03-31 3.41 3.55 3.39 3.55 3.6M
2023-03-30 3.44 3.48 3.39 3.40 2.7M
2023-03-29 3.53 3.61 3.52 3.58 3.7M
2023-03-28 3.48 3.53 3.39 3.50 2.3M
2023-03-27 3.50 3.52 3.38 3.49 2.9M
2023-03-24 3.29 3.38 3.15 3.37 3.5M
2023-03-23 3.45 3.52 3.29 3.32 3.2M
2023-03-22 3.65 3.68 3.41 3.41 3.9M
2023-03-21 3.64 3.74 3.52 3.70 5.3M
2023-03-20 3.53 3.72 3.50 3.61 4.6M
2023-03-17 3.72 3.73 3.35 3.48 9.8M
2023-03-16 3.74 3.82 3.62 3.75 4.1M
2023-03-15 4.02 4.02 3.62 3.77 6.9M
2023-03-14 4.45 4.52 3.89 3.97 7.0M
2023-03-13 4.24 4.40 4.15 4.34 4.3M
2023-03-10 4.55 4.56 4.20 4.28 5.8M
2023-03-09 4.49 4.50 4.29 4.33 6.0M
2023-03-08 4.66 4.72 4.48 4.51 4.9M
2023-03-07 4.99 5.02 4.65 4.65 3.7M
2023-03-06 5.11 5.11 4.99 5.02 4.0M
2023-03-03 5.15 5.20 5.04 5.07 4.1M
2023-03-02 5.21 5.21 5.01 5.10 4.5M
2023-03-01 5.52 5.52 5.10 5.15 4.6M
2023-02-28 5.77 5.88 5.49 5.49 4.1M
2023-02-27 5.65 5.88 5.61 5.83 4.1M
2023-02-24 5.75 5.76 5.34 5.60 2.7M
2023-02-23 5.70 5.77 5.59 5.75 2.9M
2023-02-22 5.61 5.67 5.56 5.64 2.9M
2023-02-21 5.85 5.89 5.57 5.63 2.8M
2023-02-17 5.94 5.95 5.85 5.94 3.1M
2023-02-16 5.89 5.98 5.84 5.91 1.9M
2023-02-15 5.98 6.01 5.88 5.98 1.9M
2023-02-14 6.14 6.17 5.95 6.02 1.9M
2023-02-13 6.04 6.17 5.99 6.16 1.9M
2023-02-10 6.02 6.06 5.81 6.02 2.5M
2023-02-09 6.18 6.21 5.97 6.06 2.7M
2023-02-08 6.25 6.27 6.03 6.07 2.3M
2023-02-07 6.37 6.37 6.16 6.27 2.9M
2023-02-06 6.49 6.54 6.35 6.45 2.1M
2023-02-03 6.60 6.61 6.46 6.53 3.7M
2023-02-02 6.73 6.86 6.64 6.73 4.0M
2023-02-01 6.53 6.68 6.35 6.59 2.4M
2023-01-31 6.39 6.62 6.37 6.59 2.5M
2023-01-30 6.40 6.46 6.33 6.37 1.6M
2023-01-27 6.35 6.59 6.30 6.50 2.5M
2023-01-26 6.38 6.45 6.26 6.34 2.5M
2023-01-25 6.17 6.35 6.07 6.29 1.5M
2023-01-24 6.27 6.28 6.13 6.17 1.3M
2023-01-23 6.16 6.31 6.10 6.28 2.5M
2023-01-20 6.03 6.21 5.88 6.20 3.0M
2023-01-19 5.98 6.03 5.91 5.95 1.8M
2023-01-18 6.07 6.14 5.92 6.00 2.1M
2023-01-17 6.11 6.15 6.02 6.06 1.0M
2023-01-13 5.95 6.14 5.90 6.10 1.3M
2023-01-12 6.08 6.15 5.93 6.05 1.5M
2023-01-11 5.82 6.06 5.82 6.00 2.7M
2023-01-10 5.83 5.87 5.74 5.79 1.5M
2023-01-09 5.96 5.97 5.81 5.83 1.5M
2023-01-06 5.79 5.89 5.63 5.89 1.4M
2023-01-05 5.86 5.86 5.70 5.74 1.4M
2023-01-04 5.83 5.96 5.77 5.91 1.8M
2023-01-03 5.63 5.80 5.50 5.75 2.4M