370,000€
-3,14%
Echtzeit-Aktienkurs Ubiquiti
Bid:
Ask:
Aktienkurse zur Ubiquiti Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |