26,200$
-0,15%
Echtzeit-Aktienkurs Unity Software
Bid:
Ask:
Aktienkurse zur Unity Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 26,30 | 26,62 | 25,68 | 26,20 | -0,15% | 8.734.578,00 |
| 02.06.2025 | 25,55 | 26,73 | 25,49 | 26,24 | 0,61% | 17.278.251,00 |
| 30.05.2025 | 25,02 | 27,73 | 24,81 | 26,08 | 9,72% | 46.642.386,00 |
| 29.05.2025 | 24,77 | 24,91 | 23,32 | 23,77 | -3,14% | 13.776.083,00 |
| 28.05.2025 | 21,83 | 25,34 | 21,83 | 24,54 | 12,52% | 38.789.271,00 |
| 27.05.2025 | 21,14 | 21,89 | 20,63 | 21,81 | 5,11% | 10.304.377,00 |
| 23.05.2025 | 21,29 | 21,32 | 20,74 | 20,75 | -5,08% | 9.609.761,00 |
| 22.05.2025 | 20,88 | 22,33 | 20,66 | 21,86 | 5,05% | 9.573.319,00 |
| 21.05.2025 | 21,84 | 22,36 | 20,45 | 20,81 | -6,39% | 9.898.309,00 |
| 20.05.2025 | 22,23 | 22,81 | 21,71 | 22,23 | -0,04% | 7.835.181,00 |
| 19.05.2025 | 22,13 | 22,43 | 21,37 | 22,24 | -2,50% | 14.146.167,00 |
| 16.05.2025 | 21,42 | 23,07 | 21,35 | 22,81 | 7,49% | 13.766.623,00 |
| 15.05.2025 | 21,23 | 21,62 | 20,78 | 21,22 | -1,49% | 7.175.931,00 |
| 14.05.2025 | 21,85 | 22,56 | 21,47 | 21,54 | -1,87% | 7.468.790,00 |
| 13.05.2025 | 21,94 | 22,20 | 21,32 | 21,95 | 0,50% | 9.718.832,00 |
| 12.05.2025 | 21,63 | 22,17 | 21,22 | 21,84 | 6,23% | 12.228.524,00 |
| 09.05.2025 | 20,79 | 21,47 | 20,44 | 20,56 | -0,44% | 7.392.292,00 |
| 08.05.2025 | 21,03 | 21,34 | 20,30 | 20,65 | -0,05% | 15.876.624,00 |
| 07.05.2025 | 21,45 | 22,20 | 19,81 | 20,66 | -3,10% | 23.263.629,00 |
| 06.05.2025 | 20,91 | 21,67 | 20,79 | 21,32 | -0,70% | 8.586.208,00 |
| 05.05.2025 | 21,22 | 21,78 | 21,13 | 21,47 | 0,14% | 7.474.030,00 |
| 02.05.2025 | 21,57 | 21,81 | 21,32 | 21,44 | 1,18% | 6.128.513,00 |
| 01.05.2025 | 21,95 | 22,10 | 21,11 | 21,19 | 0,57% | 8.359.879,00 |
| 30.04.2025 | 20,50 | 21,35 | 20,11 | 21,07 | -5,56% | 7.239.296,00 |
| 29.04.2025 | 22,23 | 22,61 | 21,98 | 22,31 | 0,86% | 5.198.520,00 |
| 28.04.2025 | 22,38 | 22,69 | 21,75 | 22,12 | -1,47% | 5.167.637,00 |
| 25.04.2025 | 22,25 | 22,70 | 21,96 | 22,45 | 0,63% | 6.382.566,00 |
| 24.04.2025 | 21,15 | 22,37 | 21,02 | 22,31 | 6,49% | 8.275.079,00 |
| 23.04.2025 | 21,09 | 22,08 | 20,80 | 20,95 | 3,87% | 7.976.301,00 |
| 22.04.2025 | 19,70 | 20,50 | 19,64 | 20,17 | 4,78% | 7.311.245,00 |
| 21.04.2025 | 18,80 | 19,68 | 18,78 | 19,25 | 0,10% | 6.094.460,00 |
| 17.04.2025 | 19,26 | 19,29 | 18,85 | 19,23 | 1,80% | 4.584.188,00 |
| 16.04.2025 | 18,43 | 19,11 | 18,30 | 18,89 | 0,37% | 5.939.143,00 |
| 15.04.2025 | 18,28 | 18,87 | 18,17 | 18,82 | 3,63% | 5.970.703,00 |
| 14.04.2025 | 19,72 | 19,92 | 18,12 | 18,16 | -5,56% | 9.378.693,00 |
| 11.04.2025 | 18,90 | 19,26 | 18,26 | 19,23 | 0,79% | 5.940.805,00 |
| 10.04.2025 | 19,09 | 19,27 | 17,97 | 19,08 | -4,55% | 9.171.268,00 |
| 09.04.2025 | 16,76 | 20,37 | 16,69 | 19,99 | 19,34% | 12.889.515,00 |
| 08.04.2025 | 18,01 | 18,29 | 16,38 | 16,75 | -2,90% | 12.839.269,00 |
| 07.04.2025 | 15,97 | 18,27 | 15,33 | 17,25 | 1,95% | 18.453.681,00 |
| 04.04.2025 | 17,30 | 17,62 | 16,12 | 16,92 | -6,98% | 13.056.522,00 |
| 03.04.2025 | 19,21 | 19,48 | 17,72 | 18,19 | -13,01% | 12.591.927,00 |
| 02.04.2025 | 19,76 | 21,16 | 19,70 | 20,91 | 3,57% | 6.333.036,00 |
| 01.04.2025 | 19,81 | 20,42 | 19,37 | 20,19 | 3,06% | 6.592.700,00 |
| 31.03.2025 | 19,82 | 19,85 | 18,89 | 19,59 | -4,63% | 9.116.308,00 |
| 28.03.2025 | 21,33 | 21,70 | 20,11 | 20,54 | -4,82% | 11.066.394,00 |
| 27.03.2025 | 21,71 | 22,00 | 21,12 | 21,58 | -2,22% | 7.249.685,00 |
| 26.03.2025 | 22,47 | 22,70 | 21,70 | 22,07 | -3,58% | 6.410.990,00 |
| 25.03.2025 | 22,80 | 23,66 | 22,76 | 22,89 | 0,70% | 6.324.892,00 |
| 24.03.2025 | 22,26 | 22,88 | 22,21 | 22,73 | 5,48% | 6.868.657,00 |
| 21.03.2025 | 20,59 | 21,59 | 20,57 | 21,55 | 2,47% | 7.853.278,00 |
| 20.03.2025 | 21,23 | 21,78 | 20,91 | 21,03 | -2,46% | 4.692.602,00 |
| 19.03.2025 | 21,27 | 21,94 | 21,11 | 21,56 | 1,94% | 5.697.375,00 |
| 18.03.2025 | 21,17 | 21,35 | 20,76 | 21,15 | -1,44% | 6.795.847,00 |
| 17.03.2025 | 20,70 | 21,92 | 20,61 | 21,46 | 3,32% | 6.539.151,00 |
| 14.03.2025 | 20,97 | 21,33 | 20,70 | 20,77 | 1,42% | 7.249.748,00 |
| 13.03.2025 | 21,04 | 21,59 | 20,01 | 20,48 | -4,79% | 8.388.148,00 |
| 12.03.2025 | 21,75 | 22,27 | 21,32 | 21,51 | 2,58% | 10.718.197,00 |
| 11.03.2025 | 22,03 | 22,09 | 20,79 | 20,97 | -2,51% | 14.231.250,00 |
| 10.03.2025 | 22,72 | 23,00 | 20,76 | 21,51 | -11,08% | 16.258.536,00 |
| 07.03.2025 | 23,00 | 24,41 | 22,33 | 24,19 | 4,45% | 13.832.396,00 |
| 06.03.2025 | 24,76 | 25,13 | 22,88 | 23,16 | -8,82% | 9.651.688,00 |
| 05.03.2025 | 24,52 | 25,52 | 24,26 | 25,40 | 2,75% | 8.290.096,00 |
| 04.03.2025 | 23,26 | 25,35 | 22,66 | 24,72 | 4,30% | 14.823.389,00 |
| 03.03.2025 | 25,49 | 25,49 | 23,53 | 23,70 | -7,57% | 12.047.293,00 |
| 28.02.2025 | 25,50 | 26,57 | 25,09 | 25,64 | -2,03% | 13.747.422,00 |
| 27.02.2025 | 26,46 | 26,73 | 25,10 | 26,17 | -1,28% | 16.760.199,00 |
| 26.02.2025 | 25,99 | 27,63 | 25,95 | 26,51 | 3,35% | 14.463.403,00 |
| 25.02.2025 | 26,95 | 27,12 | 24,21 | 25,65 | -5,98% | 28.228.624,00 |
| 24.02.2025 | 26,98 | 28,10 | 26,32 | 27,28 | -3,74% | 28.821.337,00 |
| 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 |