100,650€
-1,61%
Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 101,30 | 101,30 | 100,10 | 100,80 | -1,47% | 95,00 |
| 26.04.2024 | 102,30 | 102,30 | 102,30 | 102,30 | 2,30% | 20,00 |
| 25.04.2024 | 100,50 | 101,80 | 100,00 | 100,00 | -0,99% | 126,00 |
| 24.04.2024 | 99,90 | 101,00 | 99,80 | 101,00 | 2,02% | 213,00 |
| 23.04.2024 | 99,50 | 99,60 | 98,95 | 99,00 | -2,56% | 56,00 |
| 22.04.2024 | 101,60 | 101,60 | 101,60 | 101,60 | 0,79% | 2,00 |
| 19.04.2024 | 100,80 | 100,80 | 100,80 | 100,80 | 1,82% | 5,00 |
| 18.04.2024 | 98,85 | 99,00 | 98,85 | 99,00 | -1,30% | 61,00 |
| 17.04.2024 | 100,30 | 100,30 | 100,30 | 100,30 | -0,59% | 10,00 |
| 16.04.2024 | 100,10 | 101,78 | 99,10 | 100,90 | -0,39% | - |
| 15.04.2024 | 102,70 | 103,00 | 101,30 | 101,30 | -3,52% | 22,00 |
| 12.04.2024 | 105,00 | 105,00 | 105,00 | 105,00 | 0,10% | 25,00 |
| 11.04.2024 | 103,80 | 105,20 | 103,80 | 104,90 | 1,55% | 13,00 |
| 10.04.2024 | 103,30 | 103,30 | 103,30 | 103,30 | 0,49% | 40,00 |
| 09.04.2024 | 103,90 | 103,90 | 102,80 | 102,80 | 0,49% | 31,00 |
| 08.04.2024 | 99,20 | 102,30 | 99,20 | 102,30 | 3,39% | 86,00 |
| 05.04.2024 | 102,00 | 102,10 | 98,95 | 98,95 | -2,61% | 76,00 |
| 04.04.2024 | 99,60 | 101,60 | 99,60 | 101,60 | 0,00% | 61,00 |
| 03.04.2024 | 102,00 | 102,00 | 101,60 | 101,60 | -5,93% | 6,00 |
| 02.04.2024 | 108,00 | 108,00 | 108,00 | 108,00 | -0,74% | 26,00 |
| 28.03.2024 | 107,20 | 108,80 | 107,20 | 108,80 | 2,26% | 94,00 |
| 27.03.2024 | 106,40 | 106,40 | 106,40 | 106,40 | 2,31% | 1,00 |
| 26.03.2024 | 104,00 | 104,00 | 104,00 | 104,00 | -0,95% | 10,00 |
| 25.03.2024 | 105,80 | 106,00 | 104,00 | 105,00 | -0,38% | 46,00 |
| 22.03.2024 | 105,20 | 105,40 | 105,20 | 105,40 | 1,93% | 43,00 |
| 21.03.2024 | 101,80 | 103,40 | 101,80 | 103,40 | 1,37% | 33,00 |
| 20.03.2024 | 99,85 | 102,60 | 98,80 | 102,00 | 0,39% | - |
| 19.03.2024 | 101,60 | 101,60 | 101,60 | 101,60 | -0,39% | 5,00 |
| 18.03.2024 | 102,20 | 102,20 | 101,60 | 102,00 | 0,99% | 21,00 |
| 15.03.2024 | 101,00 | 101,00 | 101,00 | 101,00 | 1,00% | 3,00 |
| 14.03.2024 | 103,00 | 103,00 | 100,00 | 100,00 | -6,54% | 26,00 |
| 13.03.2024 | 105,40 | 107,00 | 105,40 | 107,00 | 1,71% | 16,00 |
| 12.03.2024 | 108,00 | 108,00 | 105,20 | 105,20 | -2,32% | 104,00 |
| 11.03.2024 | 106,90 | 108,70 | 106,00 | 107,70 | 0,09% | - |
| 08.03.2024 | 109,40 | 109,40 | 107,60 | 107,60 | -0,19% | 14,00 |
| 07.03.2024 | 104,80 | 107,80 | 104,80 | 107,80 | 1,13% | 11,00 |
| 06.03.2024 | 105,00 | 106,60 | 105,00 | 106,60 | 5,34% | 222,00 |
| 05.03.2024 | 101,80 | 104,20 | 101,00 | 101,20 | 0,40% | 60,00 |
| 04.03.2024 | 109,00 | 109,40 | 99,70 | 100,80 | -7,86% | 254,00 |
| 01.03.2024 | 109,20 | 109,40 | 107,60 | 109,40 | 1,20% | 22,00 |
| 29.02.2024 | 108,70 | 111,40 | 107,40 | 108,10 | -0,64% | - |
| 28.02.2024 | 112,40 | 112,50 | 108,20 | 108,80 | -1,09% | - |
| 27.02.2024 | 109,60 | 110,60 | 109,60 | 110,00 | -0,72% | 14,00 |
| 26.02.2024 | 111,40 | 111,40 | 110,80 | 110,80 | -3,82% | 20,00 |
| 23.02.2024 | 115,00 | 115,20 | 115,00 | 115,20 | 1,23% | 15,00 |
| 22.02.2024 | 115,40 | 115,40 | 113,80 | 113,80 | -1,39% | 52,00 |
| 21.02.2024 | 117,60 | 117,60 | 114,60 | 115,40 | -2,20% | - |
| 20.02.2024 | 117,30 | 118,70 | 114,10 | 118,00 | -0,34% | - |
| 19.02.2024 | 118,40 | 118,40 | 118,40 | 118,40 | 0,17% | 1,00 |
| 16.02.2024 | 118,20 | 118,20 | 118,20 | 118,20 | 2,25% | 40,00 |
| 15.02.2024 | 115,60 | 115,60 | 115,60 | 115,60 | 0,78% | 1,00 |
| 14.02.2024 | 111,80 | 115,40 | 111,80 | 114,70 | 1,87% | - |
| 13.02.2024 | 120,00 | 120,00 | 112,60 | 112,60 | -2,60% | 56,00 |
| 12.02.2024 | 108,60 | 116,00 | 108,60 | 115,60 | -6,32% | 96,00 |
| 09.02.2024 | 121,00 | 123,40 | 121,00 | 123,40 | 3,87% | 26,00 |
| 08.02.2024 | 118,80 | 118,80 | 118,80 | 118,80 | -0,67% | 3,00 |
| 07.02.2024 | 119,60 | 119,60 | 119,60 | 119,60 | 0,84% | 1,00 |
| 06.02.2024 | 117,50 | 119,50 | 117,40 | 118,60 | 0,51% | - |
| 05.02.2024 | 118,40 | 120,00 | 118,00 | 118,00 | -0,51% | 34,00 |
| 02.02.2024 | 117,60 | 118,60 | 117,60 | 118,60 | 0,34% | 36,00 |
| 01.02.2024 | 117,40 | 118,20 | 117,40 | 118,20 | 0,00% | 4,00 |
| 31.01.2024 | 118,00 | 118,20 | 118,00 | 118,20 | -3,43% | 37,00 |
| 30.01.2024 | 122,40 | 122,40 | 122,40 | 122,40 | -0,97% | 40,00 |
| 29.01.2024 | 120,20 | 123,60 | 120,20 | 123,60 | 1,56% | 28,00 |
| 26.01.2024 | 120,40 | 123,30 | 120,00 | 121,70 | 3,14% | - |
| 25.01.2024 | 118,00 | 118,00 | 118,00 | 118,00 | -0,84% | 38,00 |
| 24.01.2024 | 120,20 | 121,10 | 118,50 | 119,00 | -0,83% | - |
| 23.01.2024 | 119,20 | 120,00 | 119,20 | 120,00 | 3,27% | 11,00 |
| 22.01.2024 | 116,20 | 116,20 | 116,20 | 116,20 | 0,00% | 10,00 |
| 19.01.2024 | 116,20 | 116,20 | 116,20 | 116,20 | 0,00% | 16,00 |
| 18.01.2024 | 116,40 | 116,40 | 116,20 | 116,20 | 0,17% | 96,00 |
| 17.01.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 0,35% | 50,00 |
| 16.01.2024 | 116,10 | 117,30 | 115,30 | 115,60 | 0,00% | - |
| 15.01.2024 | 117,80 | 117,80 | 115,60 | 115,60 | -1,53% | 101,00 |
| 12.01.2024 | 118,80 | 118,80 | 117,40 | 117,40 | -3,29% | 212,00 |
| 11.01.2024 | 122,80 | 121,40 | 122,80 | 121,40 | 0,83% | 6,00 |
| 10.01.2024 | 120,60 | 121,20 | 119,50 | 120,40 | -1,95% | - |
| 09.01.2024 | 122,80 | 122,80 | 122,80 | 122,80 | 0,33% | 5,00 |
| 08.01.2024 | 118,20 | 122,40 | 118,00 | 122,40 | 4,08% | 44,00 |
| 05.01.2024 | 116,20 | 117,60 | 116,20 | 117,60 | 1,20% | 11,00 |
| 04.01.2024 | 118,20 | 119,80 | 116,20 | 116,20 | -2,68% | 49,00 |
| 03.01.2024 | 126,00 | 126,00 | 119,40 | 119,40 | -5,69% | 90,00 |
| 02.01.2024 | 127,40 | 127,60 | 126,60 | 126,60 | -4,38% | 57,00 |
| 29.12.2023 | 132,40 | 132,40 | 132,40 | 132,40 | 3,92% | 46,00 |
| 28.12.2023 | 127,00 | 127,40 | 127,00 | 127,40 | -1,24% | 32,00 |
| 27.12.2023 | 129,40 | 129,40 | 129,00 | 129,00 | 2,22% | 52,00 |
| 22.12.2023 | 125,00 | 126,20 | 125,00 | 126,20 | 1,45% | 17,00 |
| 21.12.2023 | 123,00 | 124,40 | 123,00 | 124,40 | -2,51% | 11,00 |
| 20.12.2023 | 127,60 | 127,60 | 127,60 | 127,60 | 1,75% | 10,00 |
| 19.12.2023 | 125,40 | 125,40 | 125,40 | 125,40 | 1,95% | 10,00 |
| 18.12.2023 | 125,10 | 125,20 | 120,00 | 123,00 | -2,69% | - |
| 15.12.2023 | 127,40 | 127,40 | 126,00 | 126,40 | 1,28% | 524,00 |
| 14.12.2023 | 122,60 | 125,20 | 121,20 | 124,80 | 5,94% | 96,00 |
| 13.12.2023 | 116,00 | 118,40 | 116,00 | 117,80 | 0,68% | 75,00 |
| 12.12.2023 | 117,00 | 117,00 | 117,00 | 117,00 | 1,92% | 40,00 |
| 11.12.2023 | 114,80 | 114,80 | 114,80 | 114,80 | 0,70% | 10,00 |
| 08.12.2023 | 111,50 | 115,00 | 111,30 | 114,00 | 4,59% | - |
| 07.12.2023 | 107,80 | 109,00 | 107,80 | 109,00 | 1,87% | 113,00 |
| 06.12.2023 | 107,20 | 107,20 | 106,40 | 107,00 | 4,19% | 52,00 |
| 05.12.2023 | 105,30 | 107,00 | 102,30 | 102,70 | -4,02% | - |