28,030$
0,11%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,33 | 30,88 | 27,82 | 28,34 | 1,21% | 39.844.475,00 |
| 20.02.2025 | 24,70 | 28,01 | 24,49 | 28,00 | 30,41% | 63.671.000,00 |
| 19.02.2025 | 21,63 | 22,19 | 21,00 | 21,47 | -1,60% | 13.767.848,00 |
| 18.02.2025 | 21,70 | 22,05 | 21,24 | 21,82 | 1,44% | 11.097.267,00 |
| 14.02.2025 | 21,15 | 21,58 | 20,96 | 21,51 | 3,71% | 9.453.987,00 |
| 13.02.2025 | 20,63 | 21,11 | 19,94 | 20,74 | 6,69% | 14.606.640,00 |
| 12.02.2025 | 19,21 | 19,53 | 19,06 | 19,44 | -0,31% | 7.260.960,00 |
| 11.02.2025 | 20,04 | 20,17 | 19,44 | 19,50 | -4,41% | 10.480.393,00 |
| 10.02.2025 | 21,30 | 21,75 | 20,26 | 20,40 | -3,04% | 9.524.696,00 |
| 07.02.2025 | 21,20 | 21,74 | 20,95 | 21,04 | -0,71% | 5.717.244,00 |
| 06.02.2025 | 20,98 | 21,80 | 20,91 | 21,19 | 0,38% | 7.934.292,00 |
| 05.02.2025 | 21,36 | 21,54 | 20,93 | 21,11 | -1,68% | 5.636.227,00 |
| 04.02.2025 | 21,74 | 22,07 | 21,37 | 21,47 | 0,37% | 4.154.117,00 |
| 03.02.2025 | 21,06 | 21,88 | 20,78 | 21,39 | -3,65% | 5.770.844,00 |
| 31.01.2025 | 23,47 | 23,78 | 21,96 | 22,20 | -3,52% | 7.883.726,00 |
| 30.01.2025 | 23,00 | 23,23 | 22,47 | 23,01 | 0,31% | 4.562.866,00 |
| 29.01.2025 | 23,10 | 23,23 | 22,50 | 22,94 | -1,33% | 4.497.046,00 |
| 28.01.2025 | 22,06 | 23,49 | 21,58 | 23,25 | 6,90% | 9.160.343,00 |
| 27.01.2025 | 21,64 | 22,30 | 21,26 | 21,75 | -2,55% | 5.412.456,00 |
| 24.01.2025 | 23,22 | 23,58 | 22,24 | 22,32 | -3,50% | 9.530.500,00 |
| 23.01.2025 | 23,10 | 23,80 | 22,80 | 23,13 | 0,30% | 7.545.383,00 |
| 22.01.2025 | 22,68 | 23,18 | 22,34 | 23,06 | 3,97% | 6.914.084,00 |
| 21.01.2025 | 21,87 | 22,70 | 21,34 | 22,18 | 1,88% | 6.854.278,00 |
| 17.01.2025 | 22,36 | 22,64 | 21,53 | 21,77 | 0,09% | 7.608.899,00 |
| 16.01.2025 | 22,02 | 22,14 | 21,38 | 21,75 | -1,32% | 6.102.735,00 |
| 15.01.2025 | 22,82 | 23,54 | 21,88 | 22,04 | 0,36% | 9.171.952,00 |
| 14.01.2025 | 21,90 | 22,55 | 21,84 | 21,96 | 1,20% | 7.307.494,00 |
| 13.01.2025 | 20,61 | 21,87 | 20,42 | 21,70 | 3,83% | 10.050.298,00 |
| 10.01.2025 | 22,31 | 22,34 | 20,89 | 20,90 | -8,93% | 9.209.145,00 |
| 08.01.2025 | 22,57 | 23,54 | 22,16 | 22,95 | -0,56% | 8.487.331,00 |
| 07.01.2025 | 25,03 | 25,20 | 22,96 | 23,08 | -7,46% | 8.696.846,00 |
| 06.01.2025 | 24,55 | 25,80 | 24,54 | 24,94 | 3,53% | 9.831.503,00 |
| 03.01.2025 | 24,45 | 25,00 | 23,42 | 24,09 | -1,71% | 14.011.633,00 |
| 02.01.2025 | 25,18 | 26,08 | 23,36 | 24,51 | 9,08% | 33.163.898,00 |
| 31.12.2024 | 22,73 | 22,94 | 22,25 | 22,47 | -0,18% | 7.438.443,00 |
| 30.12.2024 | 22,58 | 22,88 | 21,57 | 22,51 | -1,44% | 6.515.972,00 |
| 27.12.2024 | 24,05 | 24,37 | 22,70 | 22,84 | -5,50% | 7.470.972,00 |
| 26.12.2024 | 22,69 | 24,39 | 22,59 | 24,17 | 6,01% | 9.413.575,00 |
| 24.12.2024 | 22,25 | 23,03 | 21,99 | 22,80 | 1,97% | 3.786.430,00 |
| 23.12.2024 | 22,42 | 22,50 | 21,91 | 22,36 | -0,67% | 5.680.837,00 |
| 20.12.2024 | 21,83 | 23,11 | 21,69 | 22,51 | 1,12% | 12.687.977,00 |
| 19.12.2024 | 22,50 | 23,24 | 21,86 | 22,26 | -0,36% | 8.660.013,00 |
| 18.12.2024 | 24,67 | 24,88 | 22,16 | 22,34 | -9,41% | 8.893.121,00 |
| 17.12.2024 | 24,79 | 24,95 | 23,89 | 24,66 | -1,99% | 8.064.762,00 |
| 16.12.2024 | 24,45 | 25,65 | 24,26 | 25,16 | 2,95% | 9.800.861,00 |
| 13.12.2024 | 26,00 | 26,22 | 24,26 | 24,44 | -6,43% | 11.376.719,00 |
| 12.12.2024 | 26,14 | 26,85 | 25,50 | 26,12 | -1,62% | 6.454.164,00 |
| 11.12.2024 | 26,70 | 27,42 | 26,07 | 26,55 | 0,57% | 7.973.702,00 |
| 10.12.2024 | 27,05 | 27,84 | 26,06 | 26,40 | -3,58% | 10.747.193,00 |
| 09.12.2024 | 27,97 | 28,37 | 27,07 | 27,38 | -1,23% | 14.061.665,00 |
| 06.12.2024 | 28,02 | 28,67 | 26,92 | 27,72 | 0,33% | 16.229.834,00 |
| 05.12.2024 | 26,42 | 28,51 | 25,94 | 27,63 | 4,90% | 26.458.758,00 |
| 04.12.2024 | 24,76 | 27,24 | 24,76 | 26,34 | 7,73% | 17.644.319,00 |
| 03.12.2024 | 23,77 | 24,65 | 23,73 | 24,45 | 0,82% | 7.067.581,00 |
| 02.12.2024 | 23,79 | 24,49 | 23,31 | 24,25 | 0,58% | 9.988.535,00 |
| 29.11.2024 | 23,51 | 24,80 | 23,51 | 24,11 | 2,73% | 7.475.559,00 |
| 27.11.2024 | 23,75 | 23,89 | 22,93 | 23,47 | 0,47% | 6.186.273,00 |
| 26.11.2024 | 23,31 | 23,77 | 22,79 | 23,36 | -2,75% | 10.838.092,00 |
| 25.11.2024 | 24,55 | 24,85 | 23,67 | 24,02 | 2,08% | 17.038.431,00 |
| 22.11.2024 | 22,42 | 24,03 | 22,04 | 23,53 | 4,83% | 17.355.534,00 |
| 21.11.2024 | 21,77 | 22,80 | 21,58 | 22,45 | 3,77% | 2.192.230,00 |
| 20.11.2024 | 19,96 | 22,55 | 19,93 | 21,63 | 9,24% | 24.510.383,00 |
| 19.11.2024 | 17,57 | 19,82 | 17,57 | 19,80 | 10,06% | 15.182.484,00 |
| 18.11.2024 | 17,32 | 18,01 | 17,31 | 17,99 | 3,75% | 10.136.502,00 |
| 15.11.2024 | 18,50 | 18,65 | 17,29 | 17,34 | -7,96% | 17.409.997,00 |
| 14.11.2024 | 19,24 | 19,43 | 18,80 | 18,84 | -1,52% | 7.210.684,00 |
| 13.11.2024 | 19,01 | 19,78 | 18,85 | 19,13 | -0,47% | 10.554.281,00 |
| 12.11.2024 | 19,73 | 20,23 | 19,21 | 19,22 | -4,85% | 9.969.800,00 |
| 11.11.2024 | 20,49 | 20,51 | 19,72 | 20,20 | -1,46% | 16.207.115,00 |
| 08.11.2024 | 22,29 | 23,09 | 20,10 | 20,50 | -7,70% | 24.571.434,00 |
| 07.11.2024 | 22,49 | 22,70 | 21,76 | 22,21 | 2,49% | 14.456.514,00 |
| 06.11.2024 | 22,04 | 22,50 | 21,49 | 21,67 | 0,23% | 10.349.467,00 |
| 05.11.2024 | 20,50 | 21,67 | 20,44 | 21,62 | 6,45% | 6.750.315,00 |
| 04.11.2024 | 20,54 | 20,75 | 19,88 | 20,31 | -2,50% | 4.729.016,00 |
| 01.11.2024 | 20,18 | 21,16 | 20,00 | 20,83 | 3,74% | 7.419.613,00 |
| 31.10.2024 | 20,63 | 20,90 | 20,06 | 20,08 | -3,00% | 4.326.038,00 |
| 30.10.2024 | 20,59 | 21,32 | 20,44 | 20,70 | -0,14% | 5.005.541,00 |
| 29.10.2024 | 20,09 | 20,85 | 19,96 | 20,73 | 1,02% | 7.584.769,00 |
| 28.10.2024 | 20,01 | 20,60 | 19,84 | 20,52 | 4,06% | 7.748.689,00 |
| 25.10.2024 | 20,50 | 20,54 | 19,46 | 19,72 | -3,38% | 14.852.625,00 |
| 24.10.2024 | 20,60 | 20,97 | 20,34 | 20,41 | 0,79% | 7.098.510,00 |
| 23.10.2024 | 21,10 | 21,27 | 20,14 | 20,25 | -4,53% | 6.886.117,00 |
| 22.10.2024 | 21,61 | 21,78 | 21,10 | 21,21 | -3,02% | 6.610.297,00 |
| 21.10.2024 | 21,83 | 22,53 | 21,50 | 21,87 | -1,09% | 6.190.166,00 |
| 18.10.2024 | 21,50 | 22,14 | 21,30 | 22,11 | 3,95% | 7.030.137,00 |
| 17.10.2024 | 21,67 | 21,79 | 20,82 | 21,27 | -2,39% | 6.936.184,00 |
| 16.10.2024 | 22,24 | 22,49 | 21,61 | 21,79 | -0,73% | 6.770.260,00 |
| 15.10.2024 | 21,99 | 22,85 | 21,67 | 21,95 | 0,18% | 10.767.202,00 |
| 14.10.2024 | 21,45 | 21,94 | 21,23 | 21,91 | 1,34% | 7.567.703,00 |
| 11.10.2024 | 20,82 | 22,20 | 20,56 | 21,62 | 3,54% | 8.506.009,00 |
| 10.10.2024 | 20,83 | 21,28 | 20,57 | 20,88 | -1,00% | 6.005.617,00 |
| 09.10.2024 | 21,07 | 21,89 | 21,07 | 21,09 | -0,47% | 6.286.781,00 |
| 08.10.2024 | 20,96 | 21,62 | 20,88 | 21,19 | -0,05% | 5.619.667,00 |
| 07.10.2024 | 21,65 | 21,92 | 20,79 | 21,20 | -2,93% | 8.936.490,00 |
| 04.10.2024 | 21,13 | 22,10 | 20,86 | 21,84 | 5,56% | 11.545.103,00 |
| 03.10.2024 | 20,80 | 21,25 | 20,01 | 20,69 | -1,66% | 12.240.703,00 |
| 02.10.2024 | 21,38 | 21,94 | 20,84 | 21,04 | -2,55% | 8.692.588,00 |
| 01.10.2024 | 22,65 | 22,79 | 21,20 | 21,59 | -4,55% | 11.159.091,00 |
| 30.09.2024 | 22,22 | 23,40 | 22,10 | 22,62 | 0,13% | 13.055.514,00 |
| 27.09.2024 | 22,58 | 23,30 | 22,27 | 22,59 | 1,12% | 11.482.428,00 |