440,800€
1,90%
Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 436,30 | 448,00 | 426,60 | 441,40 | 2,03% | 193,00 |
| 22.08.2025 | 339,60 | 433,40 | 339,60 | 432,60 | 26,64% | 613,00 |
| 21.08.2025 | 339,80 | 341,60 | 338,40 | 341,60 | 2,89% | 35,00 |
| 20.08.2025 | 336,00 | 336,20 | 330,20 | 332,00 | -1,72% | 48,00 |
| 19.08.2025 | 349,40 | 349,40 | 335,00 | 337,80 | -2,43% | 186,00 |
| 18.08.2025 | 342,00 | 351,60 | 340,60 | 346,20 | -1,03% | 29,00 |
| 15.08.2025 | 363,00 | 363,80 | 345,60 | 349,80 | -2,07% | 115,00 |
| 14.08.2025 | 416,40 | 417,60 | 345,00 | 357,20 | -14,63% | 568,00 |
| 13.08.2025 | 409,60 | 418,40 | 409,00 | 418,40 | 2,90% | 21,00 |
| 12.08.2025 | 403,20 | 413,40 | 398,40 | 406,60 | 0,74% | 24,00 |
| 11.08.2025 | 398,20 | 404,80 | 398,20 | 403,60 | -0,30% | 79,00 |
| 08.08.2025 | 398,40 | 415,20 | 396,20 | 404,80 | 4,87% | 119,00 |
| 07.08.2025 | 396,40 | 397,60 | 386,00 | 386,00 | -2,18% | 58,00 |
| 06.08.2025 | 390,80 | 399,00 | 390,80 | 394,60 | 3,30% | 122,00 |
| 05.08.2025 | 382,20 | 382,20 | 382,00 | 382,00 | 0,32% | 21,00 |
| 04.08.2025 | 373,60 | 385,20 | 367,00 | 380,80 | 2,59% | 31,00 |
| 01.08.2025 | 377,80 | 384,00 | 355,00 | 371,20 | -2,32% | 146,00 |
| 31.07.2025 | 378,00 | 391,40 | 378,00 | 380,00 | 2,04% | 77,00 |
| 30.07.2025 | 385,80 | 394,00 | 372,00 | 372,40 | -4,37% | 126,00 |
| 29.07.2025 | 395,80 | 409,20 | 389,40 | 389,40 | -1,82% | 193,00 |
| 28.07.2025 | 379,00 | 397,40 | 379,00 | 396,60 | 4,31% | 38,00 |
| 25.07.2025 | 378,00 | 385,00 | 377,80 | 380,20 | 0,37% | 54,00 |
| 24.07.2025 | 385,00 | 385,00 | 378,80 | 378,80 | -2,27% | 3,00 |
| 23.07.2025 | 378,40 | 387,60 | 375,40 | 387,60 | 4,19% | 41,00 |
| 22.07.2025 | 380,60 | 385,40 | 367,40 | 372,00 | -3,23% | 54,00 |
| 21.07.2025 | 393,00 | 398,00 | 384,40 | 384,40 | -2,14% | 106,00 |
| 18.07.2025 | 388,40 | 395,00 | 382,40 | 392,80 | 2,24% | 216,00 |
| 17.07.2025 | 360,80 | 387,80 | 360,80 | 384,20 | 6,96% | 186,00 |
| 16.07.2025 | 350,00 | 360,00 | 350,00 | 359,20 | 0,96% | 22,00 |
| 15.07.2025 | 356,00 | 357,80 | 355,80 | 355,80 | 1,25% | 23,00 |
| 14.07.2025 | 342,80 | 354,20 | 342,80 | 351,40 | 1,68% | 32,00 |
| 11.07.2025 | 341,80 | 345,60 | 336,60 | 345,60 | 1,23% | 17,00 |
| 10.07.2025 | 341,40 | 341,40 | 341,40 | 341,40 | -0,76% | 3,00 |
| 09.07.2025 | 345,90 | 349,00 | 340,30 | 344,00 | -0,69% | - |
| 08.07.2025 | 353,00 | 357,00 | 344,20 | 346,40 | -2,59% | 64,00 |
| 07.07.2025 | 361,00 | 362,40 | 353,80 | 355,60 | -1,33% | 43,00 |
| 04.07.2025 | 360,20 | 360,60 | 356,80 | 360,40 | 0,56% | 27,00 |
| 03.07.2025 | 348,80 | 361,60 | 348,80 | 358,40 | 2,99% | 66,00 |
| 02.07.2025 | 348,00 | 348,00 | 348,00 | 348,00 | 0,52% | 5,00 |
| 01.07.2025 | 351,60 | 351,80 | 339,20 | 346,20 | -0,29% | 56,00 |
| 30.06.2025 | 347,80 | 353,00 | 347,20 | 347,20 | 0,93% | 22,00 |
| 27.06.2025 | 341,60 | 344,00 | 336,60 | 344,00 | 1,00% | 11,00 |
| 26.06.2025 | 340,20 | 340,60 | 334,20 | 340,60 | -0,70% | 12,00 |
| 25.06.2025 | 343,00 | 345,60 | 343,00 | 343,00 | -0,17% | 26,00 |
| 24.06.2025 | 343,60 | 343,60 | 343,60 | 343,60 | 2,51% | 2,00 |
| 23.06.2025 | 320,80 | 336,20 | 320,80 | 335,20 | 4,75% | 14,00 |
| 20.06.2025 | 326,20 | 326,20 | 320,00 | 320,00 | -1,51% | 15,00 |
| 19.06.2025 | 328,10 | 328,20 | 324,90 | 324,90 | -0,03% | - |
| 18.06.2025 | 332,20 | 332,20 | 325,00 | 325,00 | -2,69% | 6,00 |
| 17.06.2025 | 323,60 | 334,00 | 322,20 | 334,00 | 0,91% | 18,00 |
| 16.06.2025 | 334,60 | 339,40 | 331,00 | 331,00 | 1,16% | 13,00 |
| 13.06.2025 | 338,00 | 344,00 | 327,20 | 327,20 | -5,81% | 60,00 |
| 12.06.2025 | 341,20 | 347,40 | 341,20 | 347,40 | -0,63% | 28,00 |
| 11.06.2025 | 350,80 | 350,80 | 349,60 | 349,60 | -1,24% | 5,00 |
| 10.06.2025 | 360,80 | 365,00 | 354,00 | 354,00 | -0,67% | 22,00 |
| 09.06.2025 | 360,20 | 360,20 | 356,40 | 356,40 | 0,06% | 3,00 |
| 06.06.2025 | 351,20 | 358,80 | 351,20 | 356,20 | 1,31% | 21,00 |
| 05.06.2025 | 350,80 | 356,00 | 350,80 | 351,60 | -3,03% | 25,00 |
| 04.06.2025 | 351,00 | 363,80 | 351,00 | 362,60 | 2,08% | 100,00 |
| 03.06.2025 | 353,20 | 355,20 | 353,20 | 355,20 | 2,42% | 21,00 |
| 02.06.2025 | 343,00 | 347,00 | 339,00 | 346,80 | 0,81% | 101,00 |
| 30.05.2025 | 347,60 | 347,60 | 344,00 | 344,00 | -5,81% | 7,00 |
| 29.05.2025 | 368,40 | 368,40 | 360,00 | 365,20 | 0,88% | 9,00 |
| 28.05.2025 | 358,00 | 362,00 | 356,60 | 362,00 | 1,86% | 25,00 |
| 27.05.2025 | 343,40 | 359,60 | 343,40 | 355,40 | 4,90% | 23,00 |
| 26.05.2025 | 345,40 | 346,00 | 338,80 | 338,80 | -1,74% | 69,00 |
| 23.05.2025 | 349,20 | 349,20 | 343,40 | 344,80 | -1,77% | 26,00 |
| 22.05.2025 | 349,60 | 352,60 | 344,80 | 351,00 | 1,21% | 81,00 |
| 21.05.2025 | 356,80 | 356,80 | 338,80 | 346,80 | -2,31% | 72,00 |
| 20.05.2025 | 385,00 | 385,00 | 355,00 | 355,00 | -6,18% | 47,00 |
| 19.05.2025 | 389,00 | 389,00 | 378,40 | 378,40 | -2,37% | 69,00 |
| 16.05.2025 | 374,00 | 387,60 | 374,00 | 387,60 | 1,95% | 22,00 |
| 15.05.2025 | 371,80 | 386,20 | 371,20 | 380,20 | 0,96% | 40,00 |
| 14.05.2025 | 405,40 | 413,20 | 376,60 | 376,60 | -6,87% | 83,00 |
| 13.05.2025 | 392,80 | 416,00 | 386,40 | 404,40 | 4,77% | 122,00 |
| 12.05.2025 | 362,00 | 399,80 | 361,80 | 386,00 | 7,04% | 314,00 |
| 09.05.2025 | 317,60 | 366,60 | 317,60 | 360,60 | 14,99% | 87,00 |
| 08.05.2025 | 311,00 | 318,60 | 310,40 | 313,60 | 2,75% | 80,00 |
| 07.05.2025 | 307,00 | 309,00 | 299,80 | 305,20 | 0,93% | 51,00 |
| 06.05.2025 | 305,00 | 308,60 | 302,40 | 302,40 | -0,98% | 34,00 |
| 05.05.2025 | 298,80 | 305,40 | 298,80 | 305,40 | 0,66% | 20,00 |
| 02.05.2025 | 297,40 | 303,40 | 297,40 | 303,40 | 6,08% | 18,00 |
| 30.04.2025 | 275,40 | 286,00 | 275,40 | 286,00 | 0,70% | 15,00 |
| 29.04.2025 | 282,40 | 284,00 | 282,00 | 284,00 | 2,16% | 88,00 |
| 28.04.2025 | 276,00 | 282,80 | 276,00 | 278,00 | 0,29% | 51,00 |
| 25.04.2025 | 277,60 | 277,60 | 273,80 | 277,20 | 0,00% | 131,00 |
| 24.04.2025 | 265,40 | 277,20 | 265,40 | 277,20 | 2,14% | 31,00 |
| 23.04.2025 | 263,60 | 271,40 | 263,60 | 271,40 | 4,22% | 2,00 |
| 22.04.2025 | 254,00 | 260,40 | 252,00 | 260,40 | -3,84% | 165,00 |
| 17.04.2025 | 270,80 | 270,80 | 270,80 | 270,80 | 1,04% | 1,00 |
| 16.04.2025 | 276,40 | 276,40 | 264,80 | 268,00 | -5,03% | 81,00 |
| 15.04.2025 | 277,00 | 284,00 | 277,00 | 282,20 | 0,00% | 9,00 |
| 14.04.2025 | 274,40 | 282,20 | 270,80 | 282,20 | 2,99% | 70,00 |
| 11.04.2025 | 261,60 | 275,60 | 261,60 | 274,00 | 4,90% | 49,00 |
| 10.04.2025 | 281,80 | 281,80 | 261,20 | 261,20 | -10,18% | 34,00 |
| 09.04.2025 | 255,00 | 296,40 | 255,00 | 290,80 | 13,33% | 27,00 |
| 08.04.2025 | 262,20 | 264,60 | 256,60 | 256,60 | -0,70% | 45,00 |
| 07.04.2025 | 230,20 | 258,40 | 230,00 | 258,40 | 1,41% | 182,00 |
| 04.04.2025 | 262,60 | 262,80 | 247,60 | 254,80 | -2,23% | 99,00 |
| 03.04.2025 | 285,80 | 285,80 | 260,60 | 260,60 | -13,65% | 159,00 |