672,000€
-0,67%
Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 671,75 | 677,50 | 671,75 | 675,00 | -0,22% | - |
| 26.03.2026 | 722,50 | 723,50 | 675,00 | 676,50 | -7,04% | 1,00 |
| 25.03.2026 | 718,75 | 729,50 | 718,75 | 727,75 | 0,83% | - |
| 24.03.2026 | 698,75 | 726,00 | 689,75 | 721,75 | 4,04% | 1,00 |
| 23.03.2026 | 660,25 | 695,25 | 655,75 | 693,75 | 5,27% | - |
| 20.03.2026 | 685,00 | 690,00 | 656,00 | 659,00 | -3,69% | - |
| 19.03.2026 | 685,75 | 697,50 | 666,75 | 684,25 | -1,40% | 1,00 |
| 18.03.2026 | 683,75 | 702,50 | 670,00 | 694,00 | 1,50% | 3,00 |
| 17.03.2026 | 673,75 | 687,00 | 657,00 | 683,75 | 0,96% | - |
| 16.03.2026 | 665,25 | 684,75 | 665,25 | 677,25 | 3,52% | - |
| 13.03.2026 | 651,25 | 654,75 | 648,25 | 654,25 | -0,49% | - |
| 12.03.2026 | 661,75 | 664,75 | 639,00 | 657,50 | -0,83% | - |
| 11.03.2026 | 662,75 | 671,00 | 654,25 | 663,00 | -0,60% | - |
| 10.03.2026 | 646,75 | 668,50 | 645,75 | 667,00 | 3,93% | - |
| 09.03.2026 | 645,75 | 646,50 | 621,75 | 641,75 | -3,64% | - |
| 06.03.2026 | 665,50 | 668,25 | 665,50 | 666,00 | 1,91% | - |
| 05.03.2026 | 685,00 | 688,50 | 643,00 | 653,50 | -4,00% | - |
| 04.03.2026 | 656,25 | 684,50 | 650,50 | 680,75 | 1,04% | - |
| 03.03.2026 | 680,75 | 680,75 | 671,75 | 673,75 | -0,66% | - |
| 02.03.2026 | 641,75 | 680,50 | 638,50 | 678,25 | 6,27% | 1,00 |
| 27.02.2026 | 644,25 | 644,25 | 636,75 | 638,25 | -0,12% | - |
| 26.02.2026 | 639,75 | 643,75 | 618,75 | 639,00 | -0,16% | - |
| 25.02.2026 | 647,25 | 652,00 | 632,75 | 640,00 | -1,12% | - |
| 24.02.2026 | 617,75 | 647,25 | 616,00 | 647,25 | 3,73% | 3,00 |
| 23.02.2026 | 635,50 | 636,50 | 619,00 | 624,00 | -2,16% | 4,00 |
| 20.02.2026 | 612,75 | 641,25 | 607,25 | 637,75 | 3,32% | - |
| 19.02.2026 | 600,25 | 618,50 | 589,00 | 617,25 | 3,74% | - |
| 18.02.2026 | 590,75 | 606,75 | 576,75 | 595,00 | -2,18% | - |
| 16.02.2026 | 606,75 | 612,50 | 606,75 | 608,25 | 2,10% | 1,00 |
| 13.02.2026 | 594,25 | 596,50 | 593,00 | 595,75 | 0,42% | - |
| 12.02.2026 | 603,50 | 606,00 | 582,00 | 593,25 | -0,67% | 2,00 |
| 11.02.2026 | 603,00 | 612,00 | 591,75 | 597,25 | -2,05% | - |
| 10.02.2026 | 588,75 | 613,50 | 588,75 | 609,75 | 1,92% | 1,00 |
| 09.02.2026 | 526,50 | 599,25 | 503,95 | 598,25 | 21,87% | - |
| 06.02.2026 | 491,00 | 534,75 | 460,00 | 490,90 | 1,80% | 9,00 |
| 05.02.2026 | 465,30 | 491,00 | 461,50 | 482,20 | -0,86% | - |
| 04.02.2026 | 481,90 | 488,00 | 481,70 | 486,40 | 1,93% | - |
| 03.02.2026 | 462,20 | 486,20 | 461,10 | 477,20 | 2,98% | - |
| 02.02.2026 | 465,30 | 471,50 | 457,40 | 463,40 | -1,55% | - |
| 30.01.2026 | 473,50 | 486,90 | 469,20 | 470,70 | 0,38% | - |
| 29.01.2026 | 468,70 | 469,40 | 455,30 | 468,90 | 1,78% | - |
| 28.01.2026 | 459,30 | 464,80 | 449,90 | 460,70 | 0,83% | - |
| 27.01.2026 | 459,60 | 462,30 | 427,10 | 456,90 | -1,13% | - |
| 26.01.2026 | 463,50 | 470,00 | 452,30 | 462,10 | 0,28% | - |
| 23.01.2026 | 478,50 | 479,80 | 460,30 | 460,80 | -4,12% | - |
| 22.01.2026 | 466,50 | 485,30 | 466,30 | 480,60 | 5,05% | - |
| 21.01.2026 | 480,50 | 483,10 | 456,40 | 457,50 | -5,88% | - |
| 20.01.2026 | 468,90 | 486,40 | 458,60 | 486,10 | 3,65% | - |
| 19.01.2026 | 474,30 | 474,30 | 468,50 | 469,00 | -1,16% | 10,00 |
| 16.01.2026 | 480,70 | 486,10 | 474,20 | 474,50 | -0,27% | 9,00 |
| 15.01.2026 | 479,30 | 491,60 | 475,80 | 475,80 | -1,35% | - |
| 14.01.2026 | 504,00 | 507,30 | 479,70 | 482,30 | -5,62% | - |
| 13.01.2026 | 497,60 | 516,50 | 495,10 | 511,00 | 2,71% | - |
| 12.01.2026 | 481,30 | 497,50 | 474,90 | 497,50 | 4,10% | - |
| 09.01.2026 | 471,10 | 480,40 | 469,10 | 477,90 | 1,34% | - |
| 08.01.2026 | 482,70 | 483,50 | 463,90 | 471,60 | -2,60% | - |
| 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% | - |