789,500€
1,58%
Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 797,00 | 797,00 | 789,50 | 789,50 | 1,58% | 1,00 |
| 07.05.2026 | 875,25 | 878,00 | 775,00 | 777,25 | -10,64% | 3,00 |
| 06.05.2026 | 868,00 | 874,75 | 840,50 | 869,75 | -0,40% | 5,00 |
| 05.05.2026 | 858,75 | 880,25 | 858,75 | 873,25 | -0,03% | 2,00 |
| 04.05.2026 | 870,00 | 879,50 | 865,25 | 873,50 | 2,61% | 1,00 |
| 30.04.2026 | 823,75 | 851,50 | 823,75 | 851,25 | 2,84% | - |
| 29.04.2026 | 825,00 | 835,50 | 818,75 | 827,75 | 0,61% | 8,00 |
| 28.04.2026 | 865,00 | 866,50 | 800,00 | 822,75 | -4,44% | - |
| 27.04.2026 | 881,50 | 883,75 | 846,75 | 861,00 | -3,42% | 2,00 |
| 24.04.2026 | 888,25 | 906,00 | 883,00 | 891,50 | 1,80% | - |
| 23.04.2026 | 858,75 | 907,25 | 849,50 | 875,75 | 3,46% | 14,00 |
| 22.04.2026 | 879,00 | 913,50 | 843,50 | 846,50 | -1,51% | - |
| 21.04.2026 | 916,25 | 933,50 | 848,50 | 859,50 | -6,42% | 15,00 |
| 20.04.2026 | 919,00 | 928,00 | 911,75 | 918,50 | -0,22% | - |
| 17.04.2026 | 887,00 | 923,25 | 874,00 | 920,50 | 4,25% | 1,00 |
| 16.04.2026 | 849,25 | 884,00 | 844,00 | 883,00 | 4,47% | 2,00 |
| 15.04.2026 | 840,25 | 845,25 | 809,50 | 845,25 | 1,78% | 7,00 |
| 14.04.2026 | 809,25 | 833,50 | 796,75 | 830,50 | 4,11% | - |
| 13.04.2026 | 789,25 | 806,25 | 782,25 | 797,75 | 3,00% | 19,00 |
| 10.04.2026 | 781,75 | 781,75 | 773,75 | 774,50 | 0,42% | - |
| 09.04.2026 | 763,75 | 773,25 | 763,75 | 771,25 | 0,62% | - |
| 08.04.2026 | 722,75 | 766,50 | 716,75 | 766,50 | 5,94% | 18,00 |
| 07.04.2026 | 730,25 | 733,50 | 712,75 | 723,50 | 0,07% | - |
| 02.04.2026 | 709,75 | 723,00 | 683,00 | 723,00 | 2,30% | - |
| 01.04.2026 | 685,25 | 711,25 | 682,75 | 706,75 | 4,20% | - |
| 31.03.2026 | 643,50 | 681,75 | 641,00 | 678,25 | 5,16% | - |
| 30.03.2026 | 671,75 | 696,25 | 631,75 | 645,00 | -4,69% | - |
| 27.03.2026 | 671,75 | 691,50 | 664,75 | 676,75 | 0,04% | - |
| 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 | 1,28% | - |
| 17.02.2026 | 588,25 | 588,25 | 587,50 | 587,50 | -3,41% | - |
| 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% | - |