50,610$
1,93%
Echtzeit-Aktienkurs Unity Software
Bid:
Ask:
Aktienkurse zur Unity Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,07 | 50,44 | 48,09 | 50,18 | 1,07% | 9.281.963,00 |
| 11.11.2026 | 51,24 | 52,36 | 49,46 | 49,65 | -1,37% | 11.245.562,00 |
| 10.11.2026 | 50,96 | 51,79 | 48,95 | 50,34 | -2,12% | 12.196.281,00 |
| 09.11.2026 | 52,15 | 54,27 | 51,15 | 51,43 | -0,12% | 15.134.485,00 |
| 06.11.2026 | 51,13 | 52,91 | 49,07 | 51,49 | 5,51% | 23.628.101,00 |
| 05.11.2026 | 48,06 | 49,49 | 44,82 | 48,80 | 14,93% | 49.953.810,00 |
| 04.11.2026 | 39,67 | 43,03 | 39,00 | 42,46 | 4,89% | 28.127.616,00 |
| 03.11.2026 | 38,42 | 40,68 | 38,30 | 40,48 | 4,14% | 13.984.278,00 |
| 02.11.2026 | 38,37 | 40,76 | 38,31 | 38,87 | 3,10% | 12.141.716,00 |
| 30.10.2026 | 37,76 | 38,96 | 37,10 | 37,70 | -4,00% | 10.992.740,00 |
| 29.10.2026 | 38,56 | 39,73 | 37,83 | 39,27 | -0,58% | 6.756.275,00 |
| 28.10.2026 | 40,23 | 41,39 | 39,33 | 39,50 | -1,50% | 7.921.958,00 |
| 27.10.2026 | 40,68 | 41,18 | 40,07 | 40,10 | -0,57% | 6.441.648,00 |
| 26.10.2026 | 40,40 | 40,68 | 39,34 | 40,33 | -1,13% | 5.190.493,00 |
| 23.10.2026 | 40,21 | 41,70 | 40,00 | 40,79 | 1,29% | 5.303.614,00 |
| 22.10.2026 | 40,42 | 41,79 | 39,56 | 40,27 | -2,28% | 8.656.319,00 |
| 21.10.2026 | 40,17 | 41,58 | 39,65 | 41,21 | 2,61% | 6.290.758,00 |
| 20.10.2026 | 40,10 | 40,94 | 39,76 | 40,16 | -1,03% | 8.307.272,00 |
| 19.10.2026 | 40,90 | 41,17 | 40,24 | 40,58 | 0,45% | 7.723.882,00 |
| 16.10.2026 | 43,12 | 43,32 | 39,77 | 40,40 | -1,51% | 9.741.185,00 |
| 15.10.2026 | 40,91 | 41,02 | 40,85 | 41,02 | -0,92% | 2.847,00 |
| 14.10.2026 | 44,89 | 45,14 | 41,33 | 41,40 | -11,22% | 14.937.058,00 |
| 13.10.2026 | 46,15 | 47,20 | 46,13 | 46,63 | -0,11% | 4.652.657,00 |
| 12.10.2026 | 47,08 | 47,77 | 46,35 | 46,68 | -0,43% | 6.150.165,00 |
| 09.10.2026 | 46,16 | 47,04 | 46,16 | 46,88 | 2,16% | 6.354.141,00 |
| 08.10.2026 | 46,25 | 47,35 | 45,43 | 45,89 | 0,99% | 12.287.018,00 |
| 07.10.2026 | 45,99 | 46,25 | 44,25 | 45,44 | 1,09% | 12.792.927,00 |
| 06.10.2026 | 45,88 | 45,88 | 44,45 | 44,95 | -1,60% | 8.747.566,00 |
| 05.10.2026 | 43,65 | 46,34 | 43,57 | 45,68 | 4,75% | 8.733.798,00 |
| 02.10.2026 | 44,50 | 45,38 | 43,43 | 43,61 | 0,00% | 8.271.831,00 |
| 01.10.2026 | 41,96 | 43,83 | 41,16 | 43,61 | 6,55% | 10.189.561,00 |
| 30.09.2026 | 39,95 | 41,84 | 39,40 | 40,93 | 3,05% | 8.726.923,00 |
| 29.09.2026 | 39,91 | 40,17 | 38,44 | 39,72 | -0,35% | 12.661.100,00 |
| 28.09.2026 | 40,69 | 40,92 | 39,48 | 39,86 | -4,07% | 10.198.139,00 |
| 25.09.2026 | 41,21 | 41,97 | 39,88 | 41,55 | 0,31% | 15.158.069,00 |
| 24.09.2026 | 44,01 | 44,40 | 39,07 | 41,42 | -6,08% | 31.626.147,00 |
| 23.09.2026 | 43,83 | 44,57 | 42,21 | 44,10 | 2,30% | 10.280.460,00 |
| 22.09.2026 | 43,80 | 43,87 | 42,88 | 43,11 | -0,23% | 4.215.445,00 |
| 21.09.2026 | 41,80 | 43,55 | 41,26 | 43,21 | 4,37% | 10.066.665,00 |
| 18.09.2026 | 41,99 | 42,19 | 40,79 | 41,40 | -1,05% | 14.333.528,00 |
| 17.09.2026 | 42,50 | 43,00 | 41,77 | 41,84 | -0,69% | 3.904.819,00 |
| 16.09.2026 | 42,93 | 43,40 | 41,64 | 42,13 | -2,05% | 5.786.678,00 |
| 15.09.2026 | 43,01 | 43,68 | 42,46 | 43,01 | -1,01% | 6.757.160,00 |
| 14.09.2026 | 44,37 | 44,62 | 42,64 | 43,45 | -1,16% | 7.485.911,00 |
| 11.09.2026 | 42,01 | 44,24 | 41,99 | 43,96 | 4,49% | 7.920.224,00 |
| 10.09.2026 | 41,61 | 42,70 | 40,81 | 42,07 | -1,10% | 9.157.729,00 |
| 09.09.2026 | 43,18 | 43,18 | 41,80 | 42,54 | -0,49% | 7.199.578,00 |
| 08.09.2026 | 41,50 | 42,92 | 40,67 | 42,75 | 2,62% | 10.220.812,00 |
| 04.09.2026 | 41,46 | 41,84 | 40,88 | 41,66 | -1,00% | 5.201.191,00 |
| 03.09.2026 | 41,30 | 43,54 | 41,00 | 42,08 | 3,24% | 10.616.485,00 |
| 02.09.2026 | 40,42 | 41,57 | 40,22 | 40,76 | -0,39% | 7.434.037,00 |
| 01.09.2026 | 41,22 | 41,99 | 40,80 | 40,92 | -2,80% | 9.000.106,00 |
| 31.08.2026 | 43,46 | 43,80 | 41,60 | 42,10 | -2,79% | 10.153.385,00 |
| 28.08.2026 | 43,02 | 44,00 | 42,75 | 43,31 | -0,41% | 7.637.445,00 |
| 27.08.2026 | 44,81 | 45,00 | 43,24 | 43,49 | -2,01% | 11.265.041,00 |
| 26.08.2026 | 44,28 | 45,57 | 44,05 | 44,38 | -1,36% | 8.941.078,00 |
| 25.08.2026 | 46,04 | 46,20 | 44,79 | 44,99 | -2,53% | 9.082.843,00 |
| 24.08.2026 | 46,76 | 46,90 | 45,96 | 46,16 | -1,64% | 7.441.243,00 |
| 21.08.2026 | 46,77 | 46,97 | 46,00 | 46,93 | 0,84% | 7.498.284,00 |
| 20.08.2026 | 47,25 | 48,46 | 45,76 | 46,54 | -1,21% | 12.173.983,00 |
| 19.08.2026 | 46,58 | 47,70 | 46,31 | 47,11 | 0,79% | 10.195.753,00 |
| 18.08.2026 | 45,50 | 47,25 | 45,21 | 46,74 | 2,84% | 11.831.521,00 |
| 17.08.2026 | 46,21 | 46,68 | 45,02 | 45,45 | -1,73% | 9.964.639,00 |
| 14.08.2026 | 45,55 | 46,39 | 45,15 | 46,25 | 1,00% | 9.591.112,00 |
| 13.08.2026 | 44,62 | 45,84 | 44,10 | 45,79 | 2,83% | 12.540.324,00 |
| 12.08.2026 | 43,69 | 44,57 | 42,83 | 44,53 | 1,50% | 10.399.053,00 |
| 11.08.2026 | 42,76 | 43,89 | 42,10 | 43,87 | 1,79% | 11.381.528,00 |
| 10.08.2026 | 42,74 | 43,55 | 42,07 | 43,10 | 0,23% | 14.595.439,00 |
| 07.08.2026 | 42,54 | 44,38 | 41,77 | 43,00 | 5,37% | 18.559.608,00 |
| 06.08.2026 | 36,01 | 41,66 | 34,80 | 40,81 | 15,05% | 40.958.372,00 |
| 05.08.2026 | 36,15 | 36,56 | 35,06 | 35,47 | 0,71% | 17.303.956,00 |
| 04.08.2026 | 33,89 | 35,69 | 33,49 | 35,22 | 5,51% | 15.298.737,00 |
| 03.08.2026 | 32,58 | 34,27 | 32,41 | 33,38 | 5,27% | 12.829.046,00 |
| 31.07.2026 | 32,68 | 32,84 | 30,45 | 31,71 | -4,89% | 11.587.845,00 |
| 30.07.2026 | 32,20 | 33,48 | 31,71 | 33,34 | 4,06% | 8.121.523,00 |
| 29.07.2026 | 32,11 | 32,85 | 31,13 | 32,04 | 0,66% | 8.126.494,00 |
| 28.07.2026 | 30,12 | 31,87 | 29,73 | 31,83 | 4,57% | 8.006.286,00 |
| 27.07.2026 | 29,52 | 30,94 | 29,24 | 30,44 | 6,36% | 6.921.994,00 |
| 24.07.2026 | 29,46 | 29,53 | 28,14 | 28,62 | -1,11% | 4.676.396,00 |
| 23.07.2026 | 29,07 | 29,19 | 27,83 | 28,94 | -1,13% | 7.845.723,00 |
| 22.07.2026 | 30,08 | 30,08 | 28,87 | 29,27 | -2,01% | 6.861.435,00 |
| 21.07.2026 | 29,88 | 30,68 | 29,69 | 29,87 | 0,20% | 9.561.140,00 |
| 20.07.2026 | 28,87 | 30,65 | 28,80 | 29,81 | 2,83% | 6.951.178,00 |
| 17.07.2026 | 29,02 | 29,69 | 28,62 | 28,99 | -3,97% | 6.244.808,00 |
| 16.07.2026 | 31,26 | 31,79 | 29,91 | 30,19 | -3,45% | 4.608.061,00 |
| 15.07.2026 | 32,17 | 32,37 | 30,86 | 31,27 | -1,51% | 7.508.110,00 |
| 14.07.2026 | 29,93 | 31,85 | 29,78 | 31,75 | 3,49% | 5.524.996,00 |
| 13.07.2026 | 31,00 | 31,10 | 29,65 | 30,68 | -0,68% | 6.663.169,00 |
| 10.07.2026 | 32,24 | 33,05 | 30,77 | 30,89 | 0,52% | 13.026.697,00 |
| 09.07.2026 | 28,82 | 30,80 | 28,75 | 30,73 | 4,31% | 6.232.424,00 |
| 08.07.2026 | 28,93 | 29,49 | 28,30 | 29,46 | -0,67% | 4.252.261,00 |
| 07.07.2026 | 30,24 | 30,70 | 29,33 | 29,66 | 0,03% | 6.340.586,00 |
| 06.07.2026 | 28,94 | 30,24 | 28,85 | 29,65 | 1,13% | 5.633.780,00 |
| 02.07.2026 | 29,90 | 30,51 | 28,64 | 29,32 | -2,88% | 7.667.922,00 |
| 01.07.2026 | 29,18 | 31,21 | 28,94 | 30,19 | 5,63% | 9.304.717,00 |
| 30.06.2026 | 27,87 | 28,90 | 27,80 | 28,58 | 0,95% | 5.567.005,00 |
| 29.06.2026 | 28,74 | 29,27 | 28,14 | 28,31 | 0,28% | 4.930.214,00 |
| 26.06.2026 | 26,31 | 28,49 | 26,31 | 28,23 | 5,69% | 8.117.979,00 |
| 25.06.2026 | 26,86 | 27,06 | 25,91 | 26,71 | -1,62% | 4.559.254,00 |
| 24.06.2026 | 27,59 | 28,18 | 27,02 | 27,15 | -1,67% | 5.215.567,00 |