Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2023 | 43,65 | 44,03 | 41,08 | 41,45 | -8,50% | 18.842.255,00 |
| 01.08.2023 | 45,23 | 45,73 | 44,20 | 45,30 | -1,18% | 7.850.393,00 |
| 31.07.2023 | 46,48 | 47,15 | 45,00 | 45,84 | 0,99% | 8.712.236,00 |
| 28.07.2023 | 44,32 | 45,58 | 43,90 | 45,39 | 5,05% | 9.074.621,00 |
| 27.07.2023 | 45,33 | 47,16 | 42,72 | 43,21 | -0,28% | 16.370.555,00 |
| 26.07.2023 | 42,95 | 44,08 | 42,42 | 43,33 | 0,30% | 7.340.531,00 |
| 25.07.2023 | 44,03 | 44,74 | 43,10 | 43,20 | -0,80% | 7.209.572,00 |
| 24.07.2023 | 44,96 | 45,16 | 42,87 | 43,55 | -2,11% | 10.448.063,00 |
| 21.07.2023 | 45,27 | 45,80 | 44,38 | 44,49 | 0,11% | 10.087.510,00 |
| 20.07.2023 | 47,04 | 47,60 | 44,18 | 44,44 | -8,37% | 12.804.801,00 |
| 19.07.2023 | 48,23 | 50,08 | 47,20 | 48,50 | 2,91% | 15.129.845,00 |
| 18.07.2023 | 45,87 | 47,68 | 44,96 | 47,13 | 2,28% | 11.677.049,00 |
| 17.07.2023 | 44,86 | 46,50 | 43,74 | 46,08 | 3,92% | 10.218.344,00 |
| 14.07.2023 | 47,11 | 48,10 | 44,03 | 44,34 | -5,34% | 16.451.966,00 |
| 13.07.2023 | 44,40 | 47,86 | 44,25 | 46,84 | 7,21% | 18.990.789,00 |
| 12.07.2023 | 44,70 | 44,78 | 42,30 | 43,69 | -0,30% | 13.924.704,00 |
| 11.07.2023 | 40,39 | 44,04 | 40,20 | 43,82 | 9,66% | 17.000.432,00 |
| 10.07.2023 | 40,00 | 40,20 | 38,64 | 39,96 | -1,24% | 10.984.813,00 |
| 07.07.2023 | 40,68 | 41,42 | 40,35 | 40,46 | -0,22% | 9.015.028,00 |
| 06.07.2023 | 40,50 | 40,79 | 39,67 | 40,55 | -2,48% | 10.521.212,00 |
| 05.07.2023 | 43,30 | 43,93 | 41,44 | 41,58 | -4,33% | 11.541.424,00 |
| 03.07.2023 | 43,50 | 44,22 | 43,13 | 43,46 | 0,09% | 6.843.407,00 |
| 30.06.2023 | 44,78 | 45,08 | 43,26 | 43,42 | -0,60% | 11.397.072,00 |
| 29.06.2023 | 44,55 | 44,55 | 42,86 | 43,68 | -1,00% | 13.520.369,00 |
| 28.06.2023 | 42,70 | 44,48 | 41,89 | 44,12 | 4,11% | 22.007.283,00 |
| 27.06.2023 | 38,99 | 42,60 | 38,80 | 42,38 | 15,38% | 33.732.711,00 |
| 26.06.2023 | 37,13 | 37,73 | 36,20 | 36,73 | -1,97% | 9.555.426,00 |
| 23.06.2023 | 37,01 | 37,78 | 36,45 | 37,47 | -1,00% | 12.682.397,00 |
| 22.06.2023 | 37,64 | 38,70 | 37,45 | 37,85 | -1,33% | 11.382.650,00 |
| 21.06.2023 | 39,88 | 40,30 | 37,53 | 38,36 | -4,12% | 17.480.883,00 |
| 20.06.2023 | 42,00 | 43,79 | 39,35 | 40,01 | -5,99% | 23.543.700,00 |
| 16.06.2023 | 42,62 | 45,07 | 41,89 | 42,56 | 2,14% | 32.851.832,00 |
| 15.06.2023 | 40,68 | 42,13 | 40,32 | 41,67 | 1,54% | 18.364.184,00 |
| 14.06.2023 | 38,76 | 42,35 | 38,25 | 41,04 | 6,38% | 36.951.070,00 |
| 13.06.2023 | 36,66 | 39,36 | 36,49 | 38,58 | 7,20% | 28.133.409,00 |
| 12.06.2023 | 36,27 | 37,40 | 35,56 | 35,99 | -0,85% | 14.032.854,00 |
| 09.06.2023 | 37,35 | 38,11 | 35,82 | 36,30 | 0,06% | 17.561.289,00 |
| 08.06.2023 | 34,79 | 36,29 | 34,36 | 36,28 | 4,49% | 13.936.998,00 |
| 07.06.2023 | 36,99 | 38,21 | 34,66 | 34,72 | -3,13% | 23.929.449,00 |
| 06.06.2023 | 37,57 | 37,68 | 34,52 | 35,84 | -1,32% | 43.561.835,00 |
| 05.06.2023 | 31,11 | 39,45 | 30,94 | 36,32 | 17,16% | 49.792.220,00 |
| 02.06.2023 | 30,82 | 31,56 | 29,98 | 31,00 | 2,92% | 11.253.521,00 |
| 01.06.2023 | 29,21 | 30,28 | 29,01 | 30,12 | 1,35% | 6.337.594,00 |
| 31.05.2023 | 28,44 | 29,83 | 28,26 | 29,72 | 3,48% | 9.232.437,00 |
| 30.05.2023 | 28,26 | 29,49 | 27,96 | 28,72 | 3,87% | 8.645.315,00 |
| 26.05.2023 | 27,07 | 28,39 | 26,99 | 27,65 | 2,14% | 8.287.397,00 |
| 25.05.2023 | 28,86 | 28,86 | 26,67 | 27,07 | -4,48% | 8.212.365,00 |
| 24.05.2023 | 27,81 | 28,42 | 27,66 | 28,34 | 0,11% | 5.546.312,00 |
| 23.05.2023 | 29,59 | 29,76 | 28,06 | 28,31 | -6,13% | 8.529.294,00 |
| 22.05.2023 | 29,32 | 30,35 | 29,12 | 30,16 | 3,64% | 7.030.491,00 |
| 19.05.2023 | 29,95 | 30,05 | 28,87 | 29,10 | -3,80% | 5.704.418,00 |
| 18.05.2023 | 30,08 | 30,44 | 29,70 | 30,25 | 0,57% | 7.530.971,00 |
| 17.05.2023 | 28,29 | 30,14 | 28,27 | 30,08 | 6,86% | 8.746.365,00 |
| 16.05.2023 | 29,62 | 29,62 | 27,57 | 28,15 | -6,17% | 8.980.161,00 |
| 15.05.2023 | 29,33 | 30,17 | 29,08 | 30,00 | 1,18% | 7.159.409,00 |
| 12.05.2023 | 32,34 | 32,34 | 29,21 | 29,65 | -8,66% | 14.242.113,00 |
| 11.05.2023 | 30,27 | 32,78 | 30,00 | 32,46 | 12,94% | 26.315.296,00 |
| 10.05.2023 | 28,99 | 29,09 | 28,21 | 28,74 | 1,63% | 13.394.534,00 |
| 09.05.2023 | 27,92 | 28,52 | 27,70 | 28,28 | -0,25% | 5.617.052,00 |
| 08.05.2023 | 26,90 | 28,65 | 26,78 | 28,35 | 7,14% | 7.621.966,00 |
| 05.05.2023 | 25,22 | 26,63 | 25,15 | 26,46 | 6,61% | 5.635.527,00 |
| 04.05.2023 | 24,88 | 25,42 | 24,66 | 24,82 | -0,68% | 4.267.013,00 |
| 03.05.2023 | 25,43 | 25,99 | 24,69 | 24,99 | -1,26% | 6.798.165,00 |
| 02.05.2023 | 26,50 | 26,70 | 25,19 | 25,31 | -5,56% | 6.748.447,00 |
| 01.05.2023 | 26,84 | 27,12 | 26,50 | 26,80 | -0,63% | 4.154.543,00 |
| 28.04.2023 | 26,98 | 27,44 | 26,30 | 26,97 | -0,74% | 4.859.412,00 |
| 27.04.2023 | 26,84 | 27,32 | 26,50 | 27,17 | 3,47% | 5.772.098,00 |
| 26.04.2023 | 27,28 | 27,38 | 26,16 | 26,26 | -2,67% | 6.278.547,00 |
| 25.04.2023 | 28,03 | 28,03 | 26,98 | 26,98 | -4,80% | 5.195.717,00 |
| 24.04.2023 | 28,57 | 28,80 | 27,75 | 28,34 | -1,08% | 3.669.917,00 |
| 21.04.2023 | 28,66 | 28,87 | 28,25 | 28,65 | -0,07% | 3.392.616,00 |
| 20.04.2023 | 28,94 | 29,46 | 28,62 | 28,67 | -2,88% | 4.165.571,00 |
| 19.04.2023 | 28,93 | 29,72 | 28,84 | 29,52 | 0,37% | 4.021.344,00 |
| 18.04.2023 | 30,56 | 30,58 | 29,23 | 29,41 | -1,93% | 4.825.984,00 |
| 17.04.2023 | 29,23 | 30,04 | 28,88 | 29,99 | 1,87% | 5.015.659,00 |
| 14.04.2023 | 29,40 | 30,07 | 28,84 | 29,44 | -0,10% | 5.845.520,00 |
| 13.04.2023 | 29,14 | 30,19 | 29,12 | 29,47 | 1,94% | 6.169.585,00 |
| 12.04.2023 | 31,75 | 31,77 | 28,89 | 28,91 | -6,14% | 8.224.225,00 |
| 11.04.2023 | 30,75 | 31,21 | 30,36 | 30,80 | 0,42% | 5.628.879,00 |
| 10.04.2023 | 30,40 | 30,83 | 29,92 | 30,67 | -1,48% | 6.564.363,00 |
| 06.04.2023 | 30,11 | 31,43 | 29,78 | 31,13 | 2,30% | 6.079.367,00 |
| 05.04.2023 | 32,00 | 32,02 | 29,34 | 30,43 | -6,14% | 9.821.947,00 |
| 04.04.2023 | 32,61 | 32,90 | 31,68 | 32,42 | 0,78% | 6.550.063,00 |
| 03.04.2023 | 32,10 | 32,57 | 31,55 | 32,17 | -0,83% | 7.496.110,00 |
| 31.03.2023 | 29,69 | 32,54 | 29,23 | 32,44 | 10,57% | 14.228.861,00 |
| 30.03.2023 | 29,75 | 29,97 | 28,94 | 29,34 | 0,38% | 5.729.178,00 |
| 29.03.2023 | 28,27 | 29,33 | 27,86 | 29,23 | 5,37% | 5.509.825,00 |
| 28.03.2023 | 27,83 | 28,16 | 27,36 | 27,74 | -1,18% | 6.032.991,00 |
| 27.03.2023 | 29,00 | 29,14 | 27,57 | 28,07 | -2,26% | 7.317.169,00 |
| 24.03.2023 | 29,22 | 29,82 | 28,54 | 28,72 | -1,54% | 7.466.114,00 |
| 23.03.2023 | 28,93 | 30,91 | 28,82 | 29,17 | 2,86% | 10.271.814,00 |
| 22.03.2023 | 29,94 | 30,20 | 28,28 | 28,36 | -4,83% | 8.183.186,00 |
| 21.03.2023 | 28,83 | 30,22 | 28,79 | 29,80 | 5,52% | 8.809.396,00 |
| 20.03.2023 | 28,15 | 28,63 | 27,58 | 28,24 | -0,28% | 7.046.591,00 |
| 17.03.2023 | 29,73 | 29,73 | 27,98 | 28,32 | -1,46% | 9.488.782,00 |
| 16.03.2023 | 28,63 | 29,41 | 27,97 | 28,74 | 1,38% | 7.923.809,00 |
| 15.03.2023 | 27,09 | 28,49 | 26,79 | 28,35 | 3,28% | 9.541.410,00 |
| 14.03.2023 | 28,68 | 29,08 | 27,23 | 27,45 | -1,47% | 9.712.496,00 |
| 13.03.2023 | 27,26 | 28,72 | 25,86 | 27,86 | 2,20% | 10.554.662,00 |
| 10.03.2023 | 27,69 | 28,14 | 26,36 | 27,26 | -2,22% | 11.501.302,00 |