646,250€
0,27%
Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 647,25 | 650,00 | 641,00 | 645,75 | 0,19% | 79,00 |
| 14.10.2025 | 587,00 | 668,00 | 585,00 | 644,50 | 8,32% | 128,00 |
| 13.10.2025 | 564,50 | 597,50 | 564,50 | 595,00 | 4,85% | 92,00 |
| 10.10.2025 | 607,00 | 614,00 | 567,50 | 567,50 | -6,58% | 116,00 |
| 09.10.2025 | 590,50 | 607,50 | 579,50 | 607,50 | 2,88% | 95,00 |
| 08.10.2025 | 580,00 | 592,50 | 576,50 | 590,50 | 2,96% | 102,00 |
| 07.10.2025 | 571,50 | 577,50 | 560,00 | 573,50 | 1,68% | 46,00 |
| 06.10.2025 | 561,50 | 572,00 | 550,50 | 564,00 | -0,35% | 310,00 |
| 03.10.2025 | 575,50 | 588,50 | 566,00 | 566,00 | -3,41% | 33,00 |
| 02.10.2025 | 578,00 | 586,00 | 564,50 | 586,00 | 2,00% | 59,00 |
| 01.10.2025 | 563,50 | 574,50 | 553,50 | 574,50 | 1,68% | 194,00 |
| 30.09.2025 | 563,50 | 566,00 | 551,00 | 565,00 | -0,26% | 29,00 |
| 29.09.2025 | 559,50 | 578,00 | 559,50 | 566,50 | 1,71% | 121,00 |
| 26.09.2025 | 556,00 | 557,00 | 556,00 | 557,00 | 2,86% | 23,00 |
| 25.09.2025 | 547,50 | 551,00 | 530,50 | 541,50 | -1,46% | 329,00 |
| 24.09.2025 | 560,50 | 569,50 | 539,50 | 549,50 | -1,17% | 116,00 |
| 23.09.2025 | 548,50 | 556,50 | 541,00 | 556,00 | 2,30% | 186,00 |
| 22.09.2025 | 543,00 | 552,50 | 535,00 | 543,50 | -0,18% | 351,00 |
| 19.09.2025 | 539,50 | 544,50 | 530,00 | 544,50 | 2,64% | 101,00 |
| 18.09.2025 | 533,50 | 533,50 | 528,50 | 530,50 | 4,43% | 52,00 |
| 17.09.2025 | 508,00 | 508,00 | 508,00 | 508,00 | 2,30% | 4,00 |
| 16.09.2025 | 519,00 | 519,00 | 495,20 | 496,60 | -5,41% | 177,00 |
| 15.09.2025 | 510,00 | 526,50 | 506,00 | 525,00 | 2,04% | 371,00 |
| 12.09.2025 | 530,00 | 530,50 | 506,00 | 514,50 | -1,95% | 60,00 |
| 11.09.2025 | 518,25 | 530,50 | 515,50 | 524,75 | -0,05% | 92,00 |
| 10.09.2025 | 509,25 | 527,50 | 507,50 | 525,00 | 2,64% | 95,00 |
| 09.09.2025 | 496,00 | 511,75 | 493,40 | 511,50 | 2,49% | 39,00 |
| 08.09.2025 | 497,20 | 508,00 | 491,40 | 499,05 | 1,19% | 65,00 |
| 05.09.2025 | 488,60 | 493,20 | 475,00 | 493,20 | 1,07% | 181,00 |
| 04.09.2025 | 470,60 | 488,00 | 470,40 | 488,00 | 5,22% | 69,00 |
| 03.09.2025 | 457,40 | 468,20 | 452,20 | 463,80 | 2,61% | 98,00 |
| 02.09.2025 | 453,20 | 453,20 | 441,80 | 452,00 | -0,57% | 38,00 |
| 01.09.2025 | 454,20 | 454,60 | 454,20 | 454,60 | 0,71% | 4,00 |
| 29.08.2025 | 453,60 | 454,20 | 451,40 | 451,40 | 2,13% | 9,00 |
| 28.08.2025 | 453,80 | 457,60 | 442,00 | 442,00 | -1,12% | 49,00 |
| 27.08.2025 | 460,80 | 464,20 | 444,80 | 447,00 | -2,70% | 84,00 |
| 26.08.2025 | 444,80 | 460,60 | 444,80 | 459,40 | 2,87% | 99,00 |
| 25.08.2025 | 432,80 | 448,00 | 426,60 | 446,60 | 3,24% | 213,00 |
| 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 |