464,800€
-4,01%
Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 482,70 | 483,50 | 474,50 | 475,10 | -1,88% | - |
| 07.01.2026 | 487,30 | 492,00 | 476,20 | 484,20 | 1,30% | - |
| 06.01.2026 | 481,30 | 490,55 | 468,20 | 478,00 | 0,10% | 1,00 |
| 05.01.2026 | 483,30 | 494,10 | 477,00 | 477,50 | -0,95% | - |
| 02.01.2026 | 484,10 | 496,00 | 470,70 | 482,10 | 0,10% | - |
| 30.12.2025 | 484,10 | 484,10 | 481,30 | 481,60 | -0,25% | - |
| 29.12.2025 | 485,40 | 493,50 | 477,90 | 482,80 | -0,47% | - |
| 23.12.2025 | 488,10 | 492,00 | 482,20 | 485,10 | -1,54% | - |
| 22.12.2025 | 481,30 | 494,10 | 480,20 | 492,70 | 2,56% | - |
| 19.12.2025 | 469,70 | 480,70 | 467,80 | 480,40 | 1,78% | - |
| 18.12.2025 | 461,80 | 478,10 | 460,20 | 472,00 | 2,32% | - |
| 17.12.2025 | 473,90 | 480,30 | 460,50 | 461,30 | -2,25% | - |
| 16.12.2025 | 470,90 | 476,50 | 465,00 | 471,90 | 0,08% | - |
| 15.12.2025 | 478,10 | 486,60 | 469,10 | 471,50 | -1,28% | - |
| 12.12.2025 | 498,45 | 504,15 | 468,00 | 477,60 | -4,11% | - |
| 11.12.2025 | 499,55 | 499,55 | 479,80 | 498,05 | -1,81% | - |
| 10.12.2025 | 502,00 | 510,00 | 492,90 | 507,25 | 0,90% | - |
| 09.12.2025 | 500,00 | 504,95 | 496,40 | 502,75 | 0,77% | - |
| 08.12.2025 | 495,60 | 510,00 | 492,20 | 498,90 | 1,01% | - |
| 05.12.2025 | 488,30 | 494,20 | 483,80 | 493,90 | -0,30% | - |
| 04.12.2025 | 483,60 | 496,70 | 479,50 | 495,40 | 2,84% | - |
| 03.12.2025 | 481,50 | 484,80 | 465,90 | 481,70 | 0,35% | - |
| 02.12.2025 | 490,00 | 497,55 | 474,40 | 480,00 | -2,12% | 12,00 |
| 01.12.2025 | 497,00 | 502,25 | 479,70 | 490,40 | -2,55% | 6,00 |
| 28.11.2025 | 508,50 | 512,25 | 496,30 | 503,25 | 0,60% | - |
| 27.11.2025 | 495,80 | 500,25 | 495,60 | 500,25 | -0,65% | - |
| 26.11.2025 | 493,40 | 503,50 | 488,30 | 503,50 | 2,03% | - |
| 25.11.2025 | 483,00 | 495,10 | 477,60 | 493,50 | 2,60% | - |
| 24.11.2025 | 461,70 | 485,10 | 459,00 | 481,00 | 4,11% | - |
| 21.11.2025 | 447,20 | 463,70 | 442,00 | 462,00 | 3,03% | - |
| 20.11.2025 | 463,80 | 482,10 | 446,00 | 448,40 | -4,02% | 1,00 |
| 19.11.2025 | 459,60 | 480,20 | 459,00 | 467,20 | 0,41% | - |
| 18.11.2025 | 467,20 | 473,70 | 455,10 | 465,30 | -2,21% | - |
| 17.11.2025 | 481,30 | 487,40 | 472,40 | 475,80 | -0,73% | 1,00 |
| 14.11.2025 | 478,80 | 490,10 | 461,90 | 479,30 | 1,35% | 187,00 |
| 13.11.2025 | 506,25 | 506,25 | 467,50 | 472,90 | -5,76% | 30,00 |
| 12.11.2025 | 502,75 | 507,75 | 491,90 | 501,80 | 0,01% | 6,00 |
| 11.11.2025 | 510,00 | 516,75 | 492,80 | 501,75 | -2,34% | - |
| 10.11.2025 | 533,75 | 555,00 | 509,25 | 513,75 | -2,28% | 53,00 |
| 07.11.2025 | 659,00 | 672,50 | 525,25 | 525,75 | -20,55% | 80,00 |
| 06.11.2025 | 674,25 | 684,00 | 641,25 | 661,75 | -3,29% | - |
| 05.11.2025 | 661,00 | 685,00 | 655,50 | 684,25 | 3,05% | - |
| 04.11.2025 | 661,25 | 671,75 | 645,75 | 664,00 | -1,15% | 19,00 |
| 03.11.2025 | 674,50 | 697,50 | 669,50 | 671,75 | -0,67% | - |
| 31.10.2025 | 668,25 | 686,25 | 659,00 | 676,25 | 0,45% | - |
| 30.10.2025 | 666,75 | 689,75 | 659,75 | 673,25 | 1,35% | 7,00 |
| 29.10.2025 | 654,25 | 671,00 | 649,25 | 664,25 | 2,07% | - |
| 28.10.2025 | 639,50 | 652,25 | 631,00 | 650,75 | 0,85% | - |
| 27.10.2025 | 635,75 | 648,00 | 625,00 | 645,25 | 2,22% | 7,00 |
| 24.10.2025 | 618,75 | 637,50 | 611,75 | 631,25 | 2,35% | - |
| 23.10.2025 | 595,25 | 620,75 | 583,75 | 616,75 | 5,97% | 15,00 |
| 22.10.2025 | 621,25 | 627,75 | 574,00 | 582,00 | -6,39% | - |
| 21.10.2025 | 632,50 | 639,00 | 611,75 | 621,75 | -1,85% | - |