329,600€
1,98%
Echtzeit-Aktienkurs Ubiquiti
Bid:
Ask:
Aktienkurse zur Ubiquiti Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 323,30 | 337,10 | 322,70 | 329,40 | 1,92% | 18,00 |
| 20.11.2024 | 329,00 | 329,00 | 323,20 | 323,20 | 1,00% | 8,00 |
| 19.11.2024 | 314,40 | 320,00 | 314,40 | 320,00 | -0,06% | 25,00 |
| 18.11.2024 | 314,60 | 322,00 | 310,60 | 320,20 | -0,19% | 306,00 |
| 15.11.2024 | 325,20 | 325,20 | 319,80 | 320,80 | -1,90% | 30,00 |
| 14.11.2024 | 317,80 | 327,00 | 317,80 | 327,00 | 2,64% | 21,00 |
| 13.11.2024 | 325,00 | 336,20 | 318,60 | 318,60 | -3,45% | 200,00 |
| 12.11.2024 | 322,00 | 330,00 | 317,40 | 330,00 | 3,58% | 55,00 |
| 11.11.2024 | 290,20 | 318,60 | 290,20 | 318,60 | 10,17% | 117,00 |
| 08.11.2024 | 244,20 | 297,40 | 243,80 | 289,20 | 19,70% | 407,00 |
| 07.11.2024 | 236,80 | 241,60 | 234,00 | 241,60 | 3,16% | 135,00 |
| 06.11.2024 | 238,80 | 253,00 | 234,20 | 234,20 | -2,50% | 181,00 |
| 05.11.2024 | 246,00 | 246,00 | 225,00 | 240,20 | -3,61% | 204,00 |
| 04.11.2024 | 249,60 | 254,80 | 246,20 | 249,20 | 0,32% | 77,00 |
| 01.11.2024 | 243,60 | 250,60 | 243,60 | 248,40 | 1,39% | 33,00 |
| 31.10.2024 | 239,80 | 245,60 | 239,20 | 245,00 | 1,49% | 35,00 |
| 30.10.2024 | 243,60 | 244,20 | 241,40 | 241,40 | 0,33% | 117,00 |
| 29.10.2024 | 238,00 | 240,60 | 238,00 | 240,60 | -0,17% | 11,00 |
| 28.10.2024 | 238,60 | 242,80 | 238,40 | 241,00 | 0,92% | 71,00 |
| 25.10.2024 | 233,00 | 239,20 | 233,00 | 238,80 | 1,27% | 112,00 |
| 24.10.2024 | 236,40 | 238,20 | 233,40 | 235,80 | 1,11% | 200,00 |
| 23.10.2024 | 234,20 | 234,20 | 233,20 | 233,20 | 0,34% | 13,00 |
| 22.10.2024 | 236,80 | 238,20 | 232,40 | 232,40 | -1,61% | 75,00 |
| 21.10.2024 | 231,60 | 236,20 | 229,80 | 236,20 | 1,81% | 171,00 |
| 18.10.2024 | 232,20 | 232,20 | 231,60 | 232,00 | 1,40% | 24,00 |
| 17.10.2024 | 230,40 | 230,40 | 228,20 | 228,80 | 0,26% | 21,00 |
| 16.10.2024 | 219,60 | 228,20 | 219,40 | 228,20 | 2,89% | 50,00 |
| 15.10.2024 | 223,60 | 224,80 | 219,60 | 221,80 | -0,36% | 30,00 |
| 14.10.2024 | 217,60 | 222,60 | 214,60 | 222,60 | 2,77% | 73,00 |
| 11.10.2024 | 214,20 | 216,60 | 214,20 | 216,60 | 2,17% | 36,00 |
| 10.10.2024 | 218,80 | 219,00 | 212,00 | 212,00 | -1,67% | 26,00 |
| 09.10.2024 | 212,20 | 217,20 | 211,20 | 215,60 | 2,67% | 40,00 |
| 08.10.2024 | 205,20 | 210,00 | 202,20 | 210,00 | 2,64% | 138,00 |
| 07.10.2024 | 207,20 | 207,20 | 203,00 | 204,60 | -1,16% | 20,00 |
| 04.10.2024 | 209,80 | 209,80 | 206,00 | 207,00 | 0,88% | 28,00 |
| 03.10.2024 | 205,20 | 205,20 | 205,20 | 205,20 | -0,58% | 7,00 |
| 02.10.2024 | 200,00 | 206,40 | 200,00 | 206,40 | 2,28% | 45,00 |
| 01.10.2024 | 200,40 | 201,80 | 198,60 | 201,80 | 1,82% | 33,00 |
| 30.09.2024 | 198,30 | 198,30 | 197,00 | 198,20 | -0,10% | 46,00 |
| 27.09.2024 | 199,10 | 199,10 | 195,00 | 198,40 | -0,25% | 220,00 |
| 26.09.2024 | 195,90 | 199,90 | 193,30 | 198,90 | 1,22% | 48,00 |
| 25.09.2024 | 197,30 | 197,80 | 194,10 | 196,50 | -1,26% | 31,00 |
| 24.09.2024 | 199,10 | 199,10 | 196,00 | 199,00 | 0,86% | 17,00 |
| 23.09.2024 | 196,80 | 198,60 | 195,00 | 197,30 | 2,60% | 94,00 |
| 20.09.2024 | 192,30 | 192,30 | 192,30 | 192,30 | 0,42% | 13,00 |
| 19.09.2024 | 186,90 | 191,50 | 186,90 | 191,50 | 2,57% | 17,00 |
| 18.09.2024 | 187,90 | 187,90 | 186,70 | 186,70 | 0,65% | 86,00 |
| 17.09.2024 | 185,40 | 185,50 | 185,40 | 185,50 | 0,92% | 6,00 |
| 16.09.2024 | 183,60 | 183,80 | 182,40 | 183,80 | -0,65% | 56,00 |
| 13.09.2024 | 185,00 | 185,00 | 185,00 | 185,00 | 1,98% | 60,00 |
| 12.09.2024 | 182,50 | 182,50 | 181,40 | 181,40 | 1,51% | 80,00 |
| 11.09.2024 | 178,70 | 178,70 | 178,70 | 178,70 | 2,52% | 5,00 |
| 10.09.2024 | 171,90 | 174,50 | 171,90 | 174,30 | 0,64% | 18,00 |
| 09.09.2024 | 173,20 | 173,20 | 173,20 | 173,20 | 2,30% | 1,00 |
| 06.09.2024 | 169,30 | 169,30 | 169,30 | 169,30 | -1,88% | 70,00 |
| 05.09.2024 | 170,90 | 173,95 | 169,80 | 172,55 | -2,73% | - |
| 04.09.2024 | 177,40 | 177,40 | 177,40 | 177,40 | 1,49% | 10,00 |
| 03.09.2024 | 173,00 | 174,80 | 173,00 | 174,80 | 0,69% | 3,00 |
| 02.09.2024 | 175,80 | 175,90 | 173,30 | 173,60 | 0,00% | 20,00 |
| 30.08.2024 | 177,80 | 177,80 | 173,60 | 173,60 | -1,03% | 160,00 |
| 29.08.2024 | 171,10 | 175,80 | 169,00 | 175,40 | 3,42% | 36,00 |
| 28.08.2024 | 169,60 | 169,60 | 169,60 | 169,60 | 1,07% | 3,00 |
| 27.08.2024 | 183,00 | 183,10 | 167,80 | 167,80 | -9,93% | 118,00 |
| 26.08.2024 | 172,70 | 186,30 | 172,70 | 186,30 | 12,91% | 17,00 |
| 23.08.2024 | 160,20 | 165,00 | 155,00 | 165,00 | 3,06% | 82,00 |
| 22.08.2024 | 164,40 | 164,40 | 160,10 | 160,10 | -1,29% | 43,00 |
| 21.08.2024 | 162,20 | 162,20 | 162,20 | 162,20 | 1,50% | 13,00 |
| 20.08.2024 | 162,70 | 162,70 | 159,80 | 159,80 | -0,50% | 3,00 |
| 19.08.2024 | 159,70 | 160,60 | 159,70 | 160,60 | -1,59% | 70,00 |
| 16.08.2024 | 163,20 | 163,20 | 163,20 | 163,20 | 1,87% | 15,00 |
| 15.08.2024 | 160,20 | 160,20 | 160,20 | 160,20 | -0,74% | 1,00 |
| 14.08.2024 | 161,40 | 161,40 | 161,40 | 161,40 | 3,79% | 30,00 |
| 13.08.2024 | 155,50 | 155,50 | 155,50 | 155,50 | -0,26% | 25,00 |
| 12.08.2024 | 159,45 | 159,85 | 155,20 | 155,90 | -2,07% | - |
| 09.08.2024 | 159,40 | 160,55 | 157,05 | 159,20 | 0,03% | - |
| 08.08.2024 | 151,85 | 160,05 | 151,30 | 159,15 | 2,35% | - |
| 07.08.2024 | 155,50 | 155,50 | 155,50 | 155,50 | -0,51% | 1,00 |
| 06.08.2024 | 154,50 | 156,30 | 154,50 | 156,30 | 1,82% | 36,00 |
| 05.08.2024 | 153,10 | 153,50 | 136,00 | 153,50 | -3,09% | 427,00 |
| 02.08.2024 | 160,90 | 160,90 | 157,30 | 158,40 | -6,55% | 49,00 |
| 01.08.2024 | 170,40 | 171,50 | 169,50 | 169,50 | -2,25% | 36,00 |
| 31.07.2024 | 165,00 | 173,40 | 164,80 | 173,40 | 4,96% | 40,00 |
| 30.07.2024 | 166,70 | 166,70 | 164,90 | 165,20 | 2,16% | 37,00 |
| 29.07.2024 | 164,20 | 168,30 | 161,40 | 161,70 | -0,22% | 95,00 |
| 26.07.2024 | 160,05 | 164,70 | 160,05 | 162,05 | 7,75% | - |
| 25.07.2024 | 151,40 | 151,40 | 150,40 | 150,40 | -3,22% | 103,00 |
| 24.07.2024 | 155,90 | 158,00 | 155,40 | 155,40 | -1,15% | 42,00 |
| 23.07.2024 | 156,00 | 157,20 | 156,00 | 157,20 | 2,81% | 101,00 |
| 22.07.2024 | 152,00 | 152,90 | 152,00 | 152,90 | 0,26% | 10,00 |
| 19.07.2024 | 151,80 | 152,50 | 151,80 | 152,50 | -0,52% | 57,00 |
| 18.07.2024 | 157,80 | 158,30 | 152,50 | 153,30 | -2,85% | - |
| 17.07.2024 | 159,15 | 160,60 | 156,90 | 157,80 | 1,22% | - |
| 16.07.2024 | 152,10 | 155,90 | 152,00 | 155,90 | 2,36% | 47,00 |
| 15.07.2024 | 152,30 | 152,30 | 152,30 | 152,30 | 0,26% | 1,00 |
| 12.07.2024 | 148,50 | 152,00 | 148,50 | 151,90 | 5,49% | 29,00 |
| 11.07.2024 | 144,00 | 144,00 | 144,00 | 144,00 | 2,78% | 4,00 |
| 10.07.2024 | 140,20 | 141,05 | 137,70 | 140,10 | -0,07% | - |
| 09.07.2024 | 140,90 | 140,90 | 138,90 | 140,20 | 0,65% | 12,00 |
| 08.07.2024 | 136,70 | 139,30 | 136,70 | 139,30 | 3,72% | 63,00 |
| 05.07.2024 | 135,00 | 135,00 | 134,30 | 134,30 | -2,82% | 22,00 |