18,549€
0,88%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,30 | 19,06 | 18,30 | 18,63 | 1,34% | - |
| 08.05.2025 | 18,37 | 19,00 | 18,07 | 18,39 | 0,64% | - |
| 07.05.2025 | 19,12 | 20,49 | 17,44 | 18,27 | -2,57% | 2.000,00 |
| 06.05.2025 | 18,93 | 19,11 | 18,33 | 18,75 | -1,15% | 32,00 |
| 05.05.2025 | 18,83 | 19,25 | 18,53 | 18,97 | 0,14% | - |
| 02.05.2025 | 18,59 | 19,25 | 18,56 | 18,94 | 1,87% | 280,00 |
| 30.04.2025 | 19,62 | 19,62 | 17,74 | 18,60 | -5,16% | - |
| 29.04.2025 | 19,40 | 19,82 | 19,19 | 19,61 | 1,24% | - |
| 28.04.2025 | 19,64 | 19,96 | 19,08 | 19,37 | -1,94% | - |
| 25.04.2025 | 19,84 | 19,95 | 19,36 | 19,75 | 0,71% | 1.200,00 |
| 24.04.2025 | 18,37 | 19,65 | 18,01 | 19,61 | 5,95% | - |
| 23.04.2025 | 18,49 | 19,45 | 18,27 | 18,51 | 4,56% | 840,00 |
| 22.04.2025 | 16,73 | 17,90 | 16,73 | 17,70 | 4,71% | - |
| 17.04.2025 | 16,76 | 16,98 | 16,58 | 16,91 | 1,84% | - |
| 16.04.2025 | 16,09 | 16,81 | 15,87 | 16,60 | -0,42% | - |
| 15.04.2025 | 15,88 | 16,71 | 15,86 | 16,67 | 4,23% | - |
| 14.04.2025 | 16,94 | 17,61 | 15,97 | 15,99 | -5,80% | 100,00 |
| 11.04.2025 | 17,09 | 17,15 | 16,14 | 16,98 | -0,29% | - |
| 10.04.2025 | 18,19 | 18,21 | 16,04 | 17,03 | -6,73% | - |
| 09.04.2025 | 14,43 | 18,61 | 14,43 | 18,26 | 19,38% | - |
| 08.04.2025 | 16,25 | 16,75 | 14,95 | 15,29 | -3,18% | 300,00 |
| 07.04.2025 | 14,80 | 16,67 | 14,00 | 15,80 | 2,25% | - |
| 04.04.2025 | 16,33 | 16,74 | 14,70 | 15,45 | -6,35% | - |
| 03.04.2025 | 17,72 | 18,16 | 16,08 | 16,50 | -14,39% | - |
| 02.04.2025 | 18,76 | 19,49 | 18,18 | 19,27 | 3,04% | 40,00 |
| 01.04.2025 | 17,86 | 18,90 | 17,86 | 18,70 | 3,14% | 1.940,00 |
| 31.03.2025 | 18,86 | 18,86 | 17,47 | 18,13 | -3,90% | - |
| 28.03.2025 | 19,98 | 20,08 | 18,58 | 18,87 | -5,59% | - |
| 27.03.2025 | 20,13 | 20,55 | 19,56 | 19,98 | -2,49% | - |
| 26.03.2025 | 21,24 | 21,26 | 20,17 | 20,49 | -3,36% | - |
| 25.03.2025 | 20,96 | 21,87 | 20,74 | 21,21 | 0,88% | - |
| 24.03.2025 | 20,00 | 21,12 | 20,00 | 21,02 | 5,06% | - |
| 21.03.2025 | 19,39 | 20,05 | 18,98 | 20,01 | 2,95% | - |
| 20.03.2025 | 19,90 | 20,25 | 19,28 | 19,43 | -1,74% | - |
| 19.03.2025 | 19,39 | 20,09 | 19,38 | 19,78 | 2,18% | - |
| 18.03.2025 | 19,63 | 20,00 | 19,04 | 19,36 | -1,39% | - |
| 17.03.2025 | 19,10 | 20,07 | 18,90 | 19,63 | 2,93% | 200,00 |
| 14.03.2025 | 19,09 | 19,59 | 18,96 | 19,07 | 0,65% | 56,00 |
| 13.03.2025 | 19,83 | 19,88 | 18,40 | 18,95 | -3,98% | 75,00 |
| 12.03.2025 | 19,48 | 20,45 | 19,26 | 19,73 | 2,34% | - |
| 11.03.2025 | 20,20 | 20,64 | 19,03 | 19,28 | -2,58% | 3.060,00 |
| 10.03.2025 | 22,22 | 22,25 | 19,18 | 19,79 | -11,37% | 185,00 |
| 07.03.2025 | 21,47 | 22,51 | 20,57 | 22,33 | 4,00% | 80,00 |
| 06.03.2025 | 23,50 | 23,52 | 21,19 | 21,48 | -8,75% | - |
| 05.03.2025 | 23,66 | 23,92 | 22,59 | 23,54 | 0,90% | - |
| 04.03.2025 | 22,58 | 23,85 | 21,59 | 23,33 | 3,34% | - |
| 03.03.2025 | 24,71 | 25,07 | 22,48 | 22,57 | -8,56% | 894,00 |
| 28.02.2025 | 25,24 | 25,51 | 24,23 | 24,69 | -1,86% | 300,00 |
| 27.02.2025 | 25,39 | 25,87 | 24,10 | 25,15 | -0,49% | 50,00 |
| 26.02.2025 | 24,78 | 26,28 | 24,59 | 25,28 | 3,66% | 28,00 |
| 25.02.2025 | 25,73 | 26,02 | 23,09 | 24,39 | -6,36% | - |
| 24.02.2025 | 26,84 | 27,14 | 25,08 | 26,04 | -3,83% | 837,00 |
| 21.02.2025 | 26,49 | 29,44 | 26,12 | 27,08 | 1,63% | 1.803,00 |
| 20.02.2025 | 20,76 | 26,65 | 18,13 | 26,65 | 29,29% | 800,00 |
| 19.02.2025 | 20,96 | 21,26 | 20,19 | 20,61 | -1,42% | - |
| 18.02.2025 | 20,62 | 21,11 | 20,33 | 20,91 | 1,36% | 353,00 |
| 17.02.2025 | 20,58 | 20,63 | 20,53 | 20,63 | 0,50% | 925,00 |
| 14.02.2025 | 19,90 | 20,56 | 19,84 | 20,52 | 3,60% | - |
| 13.02.2025 | 19,02 | 20,21 | 18,98 | 19,81 | 5,93% | - |
| 12.02.2025 | 18,79 | 19,03 | 18,42 | 18,70 | -0,74% | 250,00 |
| 11.02.2025 | 19,77 | 19,79 | 18,77 | 18,84 | -4,87% | 4,00 |
| 10.02.2025 | 20,47 | 21,12 | 19,62 | 19,81 | -2,81% | 2.000,00 |
| 07.02.2025 | 20,32 | 20,99 | 20,22 | 20,38 | -0,12% | - |
| 06.02.2025 | 20,25 | 21,00 | 20,13 | 20,40 | 0,54% | - |
| 05.02.2025 | 20,57 | 20,70 | 20,09 | 20,29 | -1,77% | - |
| 04.02.2025 | 21,14 | 21,37 | 20,59 | 20,66 | -0,65% | - |
| 03.02.2025 | 21,26 | 21,28 | 20,22 | 20,79 | -2,86% | - |
| 31.01.2025 | 22,22 | 22,92 | 21,12 | 21,41 | -3,21% | 1.200,00 |
| 30.01.2025 | 22,12 | 22,27 | 21,50 | 22,12 | 0,34% | - |
| 29.01.2025 | 22,30 | 22,53 | 21,65 | 22,04 | -1,05% | - |
| 28.01.2025 | 20,60 | 22,59 | 20,60 | 22,27 | 7,43% | - |
| 27.01.2025 | 21,12 | 21,29 | 19,94 | 20,73 | -2,41% | - |
| 24.01.2025 | 22,09 | 22,58 | 21,13 | 21,25 | -4,38% | - |
| 23.01.2025 | 22,17 | 22,98 | 21,89 | 22,22 | 0,33% | - |
| 22.01.2025 | 21,44 | 22,23 | 21,22 | 22,15 | 3,97% | 867,00 |
| 21.01.2025 | 21,23 | 21,77 | 20,53 | 21,30 | 0,16% | - |
| 20.01.2025 | 20,96 | 21,36 | 20,96 | 21,27 | 0,43% | 3.000,00 |
| 17.01.2025 | 21,18 | 22,03 | 20,82 | 21,17 | 0,23% | - |
| 16.01.2025 | 21,53 | 21,81 | 20,80 | 21,13 | -1,24% | 180,00 |
| 15.01.2025 | 21,42 | 22,88 | 21,26 | 21,39 | 0,35% | 110,00 |
| 14.01.2025 | 21,39 | 22,01 | 21,12 | 21,32 | 0,33% | 40,00 |
| 13.01.2025 | 20,30 | 21,43 | 19,84 | 21,25 | 4,05% | - |
| 10.01.2025 | 22,10 | 22,32 | 20,37 | 20,42 | -8,08% | 680,00 |
| 09.01.2025 | 22,22 | 22,25 | 22,18 | 22,21 | -0,23% | 400,00 |
| 08.01.2025 | 22,39 | 22,86 | 21,56 | 22,27 | -0,15% | - |
| 07.01.2025 | 23,79 | 24,31 | 22,15 | 22,30 | -7,07% | 25,00 |
| 06.01.2025 | 23,85 | 24,80 | 23,25 | 24,00 | 2,74% | 110,00 |
| 03.01.2025 | 24,20 | 24,34 | 22,71 | 23,36 | -2,35% | 274,00 |
| 02.01.2025 | 21,72 | 25,62 | 21,72 | 23,92 | 10,82% | 375,00 |
| 30.12.2024 | 21,88 | 21,91 | 21,48 | 21,58 | -1,51% | 380,00 |
| 27.12.2024 | 23,32 | 23,35 | 21,83 | 21,91 | 1,93% | - |
| 23.12.2024 | 21,75 | 21,96 | 21,03 | 21,50 | -0,38% | 1,00 |
| 20.12.2024 | 21,23 | 22,16 | 20,30 | 21,58 | 0,54% | 350,00 |
| 19.12.2024 | 21,63 | 22,35 | 21,03 | 21,47 | -0,36% | 2.773,00 |
| 18.12.2024 | 23,37 | 23,70 | 21,40 | 21,54 | -8,40% | - |
| 17.12.2024 | 23,90 | 24,07 | 22,75 | 23,52 | -1,80% | - |
| 16.12.2024 | 23,29 | 24,34 | 23,14 | 23,95 | 2,88% | - |
| 13.12.2024 | 24,95 | 25,16 | 23,11 | 23,28 | -6,68% | 466,00 |
| 12.12.2024 | 25,05 | 25,59 | 24,30 | 24,95 | -1,39% | - |
| 11.12.2024 | 25,01 | 26,16 | 24,87 | 25,30 | 0,94% | 80,00 |