261,600€
0,38%
Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 260,60 | 263,50 | 245,00 | 248,70 | -4,57% | 23,00 |
| 03.04.2025 | 285,80 | 285,80 | 260,60 | 260,60 | -13,65% | 159,00 |
| 02.04.2025 | 285,80 | 301,80 | 285,80 | 301,80 | 5,08% | 8,00 |
| 01.04.2025 | 288,60 | 288,60 | 287,20 | 287,20 | 5,43% | 4,00 |
| 31.03.2025 | 284,20 | 284,20 | 272,40 | 272,40 | -5,02% | 85,00 |
| 28.03.2025 | 287,40 | 287,40 | 281,20 | 286,80 | -0,35% | 39,00 |
| 27.03.2025 | 291,20 | 291,20 | 287,80 | 287,80 | -3,23% | 13,00 |
| 26.03.2025 | 299,60 | 300,20 | 297,40 | 297,40 | -0,73% | 10,00 |
| 25.03.2025 | 309,80 | 310,60 | 298,80 | 299,60 | -3,48% | 23,00 |
| 24.03.2025 | 295,60 | 310,60 | 293,40 | 310,40 | 5,51% | 151,00 |
| 21.03.2025 | 291,60 | 294,20 | 291,60 | 294,20 | -0,41% | 23,00 |
| 20.03.2025 | 292,60 | 299,60 | 292,60 | 295,40 | 1,44% | 43,00 |
| 19.03.2025 | 289,40 | 291,20 | 289,40 | 291,20 | -1,15% | 41,00 |
| 18.03.2025 | 294,60 | 294,60 | 294,60 | 294,60 | 0,34% | 10,00 |
| 17.03.2025 | 293,20 | 294,40 | 292,00 | 293,60 | 1,52% | 52,00 |
| 14.03.2025 | 293,20 | 293,20 | 289,20 | 289,20 | 2,84% | 15,00 |
| 13.03.2025 | 280,80 | 281,20 | 280,80 | 281,20 | -1,26% | 25,00 |
| 12.03.2025 | 278,80 | 286,00 | 276,00 | 284,80 | 2,96% | 157,00 |
| 11.03.2025 | 276,80 | 279,60 | 274,00 | 276,60 | -0,07% | 35,00 |
| 10.03.2025 | 292,00 | 292,00 | 272,60 | 276,80 | -3,62% | 258,00 |
| 07.03.2025 | 292,80 | 292,80 | 280,60 | 287,20 | 0,00% | 75,00 |
| 06.03.2025 | 305,80 | 306,00 | 287,00 | 287,20 | -5,40% | 161,00 |
| 05.03.2025 | 306,40 | 306,40 | 300,80 | 303,60 | -0,13% | 20,00 |
| 04.03.2025 | 311,00 | 313,40 | 299,00 | 304,00 | -4,22% | 82,00 |
| 03.03.2025 | 333,80 | 344,00 | 317,40 | 317,40 | -2,34% | 247,00 |
| 28.02.2025 | 322,20 | 325,00 | 318,20 | 325,00 | 0,56% | 28,00 |
| 27.02.2025 | 327,80 | 327,80 | 321,80 | 323,20 | -0,25% | 103,00 |
| 26.02.2025 | 310,00 | 328,40 | 310,00 | 324,00 | 7,07% | 72,00 |
| 25.02.2025 | 305,60 | 305,60 | 297,60 | 302,60 | -1,63% | 53,00 |
| 24.02.2025 | 308,80 | 309,60 | 292,80 | 307,60 | -0,58% | 52,00 |
| 21.02.2025 | 319,80 | 322,60 | 309,40 | 309,40 | -3,97% | 58,00 |
| 20.02.2025 | 329,40 | 329,40 | 311,20 | 322,20 | 0,12% | 142,00 |
| 19.02.2025 | 325,20 | 325,20 | 317,60 | 321,80 | 0,94% | 38,00 |
| 18.02.2025 | 320,20 | 332,00 | 318,20 | 318,80 | -1,12% | 167,00 |
| 17.02.2025 | 322,80 | 326,00 | 321,00 | 322,40 | -1,35% | 187,00 |
| 14.02.2025 | 326,00 | 332,80 | 319,60 | 326,80 | -0,97% | 139,00 |
| 13.02.2025 | 327,60 | 336,40 | 327,60 | 330,00 | 0,55% | 75,00 |
| 12.02.2025 | 333,20 | 338,00 | 325,60 | 328,20 | -3,01% | 39,00 |
| 11.02.2025 | 357,80 | 361,60 | 331,20 | 338,40 | -3,92% | 242,00 |
| 10.02.2025 | 381,60 | 391,60 | 316,20 | 352,20 | -8,14% | 780,00 |
| 07.02.2025 | 414,00 | 449,00 | 372,80 | 383,40 | -5,19% | 260,00 |
| 06.02.2025 | 407,60 | 417,40 | 398,40 | 404,40 | -1,08% | 31,00 |
| 05.02.2025 | 407,20 | 417,80 | 401,20 | 408,80 | 2,20% | 106,00 |
| 04.02.2025 | 390,60 | 403,80 | 390,00 | 400,00 | 2,20% | 132,00 |
| 03.02.2025 | 391,80 | 393,60 | 363,00 | 391,40 | 1,45% | 102,00 |
| 31.01.2025 | 387,00 | 390,20 | 382,40 | 385,80 | 1,31% | 44,00 |
| 30.01.2025 | 374,60 | 389,20 | 372,80 | 380,80 | 3,53% | 43,00 |
| 29.01.2025 | 383,40 | 385,20 | 367,80 | 367,80 | -3,72% | 68,00 |
| 28.01.2025 | 377,20 | 409,00 | 374,60 | 382,00 | 1,11% | 180,00 |
| 27.01.2025 | 408,40 | 409,20 | 374,80 | 377,80 | -8,30% | 269,00 |
| 24.01.2025 | 415,00 | 415,00 | 405,20 | 412,00 | 0,54% | 82,00 |
| 23.01.2025 | 403,60 | 409,80 | 393,80 | 409,80 | 1,84% | 71,00 |
| 22.01.2025 | 402,00 | 405,80 | 402,00 | 402,40 | 0,65% | 86,00 |
| 21.01.2025 | 388,40 | 400,20 | 388,40 | 399,80 | 1,94% | 7,00 |
| 20.01.2025 | 396,00 | 397,20 | 392,20 | 392,20 | 0,93% | 29,00 |
| 17.01.2025 | 402,80 | 407,00 | 377,80 | 388,60 | -2,31% | 243,00 |
| 16.01.2025 | 396,60 | 405,40 | 396,00 | 397,80 | 0,15% | 156,00 |
| 15.01.2025 | 385,00 | 405,80 | 385,00 | 397,20 | 3,22% | 157,00 |
| 14.01.2025 | 356,40 | 387,40 | 351,60 | 384,80 | 8,64% | 1.081,00 |
| 13.01.2025 | 348,40 | 356,60 | 348,40 | 354,20 | 4,12% | 24,00 |
| 10.01.2025 | 349,80 | 350,20 | 340,20 | 340,20 | -2,19% | 36,00 |
| 09.01.2025 | 348,40 | 364,00 | 347,80 | 347,80 | 2,11% | 170,00 |
| 08.01.2025 | 344,40 | 344,40 | 340,20 | 340,60 | 0,35% | 7,00 |
| 07.01.2025 | 344,80 | 354,60 | 339,40 | 339,40 | -1,51% | 93,00 |
| 06.01.2025 | 335,80 | 344,60 | 333,20 | 344,60 | 3,05% | 47,00 |
| 03.01.2025 | 325,60 | 337,00 | 325,60 | 334,40 | 1,46% | 62,00 |
| 02.01.2025 | 317,60 | 329,60 | 315,40 | 329,60 | 1,79% | 57,00 |
| 30.12.2024 | 323,60 | 323,80 | 323,60 | 323,80 | -0,74% | 10,00 |
| 27.12.2024 | 333,00 | 337,00 | 326,20 | 326,20 | -1,69% | 74,00 |
| 23.12.2024 | 336,00 | 341,80 | 330,00 | 331,80 | 1,65% | 253,00 |
| 20.12.2024 | 318,40 | 326,40 | 318,40 | 326,40 | 1,37% | 9,00 |
| 19.12.2024 | 317,40 | 326,60 | 312,20 | 322,00 | 0,69% | 71,00 |
| 18.12.2024 | 322,20 | 324,60 | 319,80 | 319,80 | -0,81% | 38,00 |
| 17.12.2024 | 334,00 | 334,00 | 320,40 | 322,40 | -3,76% | 18,00 |
| 16.12.2024 | 328,40 | 338,20 | 327,00 | 335,00 | 2,20% | 34,00 |
| 13.12.2024 | 329,40 | 330,80 | 327,80 | 327,80 | -0,91% | 19,00 |
| 12.12.2024 | 327,20 | 330,80 | 322,80 | 330,80 | 1,72% | 158,00 |
| 11.12.2024 | 316,00 | 325,20 | 316,00 | 325,20 | 3,30% | 22,00 |
| 10.12.2024 | 309,20 | 314,80 | 309,20 | 314,80 | 0,90% | 22,00 |
| 09.12.2024 | 322,20 | 323,80 | 304,40 | 312,00 | -4,12% | 318,00 |
| 06.12.2024 | 324,60 | 332,00 | 319,80 | 325,40 | 0,43% | 27,00 |
| 05.12.2024 | 325,00 | 325,00 | 315,20 | 324,00 | 0,62% | 109,00 |
| 04.12.2024 | 338,60 | 346,80 | 322,00 | 322,00 | -2,95% | 18,00 |
| 03.12.2024 | 333,20 | 338,40 | 331,80 | 331,80 | 1,10% | 49,00 |
| 02.12.2024 | 340,00 | 349,80 | 327,00 | 328,20 | -1,38% | 423,00 |
| 29.11.2024 | 335,00 | 337,20 | 332,80 | 332,80 | 0,12% | 34,00 |
| 28.11.2024 | 336,80 | 337,40 | 332,40 | 332,40 | 0,30% | 15,00 |
| 27.11.2024 | 336,00 | 336,40 | 329,20 | 331,40 | -3,72% | 25,00 |
| 26.11.2024 | 343,40 | 347,60 | 342,60 | 344,20 | 0,41% | 32,00 |
| 25.11.2024 | 346,40 | 349,80 | 342,60 | 342,80 | -1,49% | 90,00 |
| 22.11.2024 | 332,80 | 348,00 | 332,80 | 348,00 | 4,57% | 329,00 |
| 21.11.2024 | 326,00 | 333,60 | 326,00 | 332,80 | 2,97% | 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 |