20,505€
9,58%
Echtzeit-Aktienkurs Unity Software
Bid:
Ask:
Aktienkurse zur Unity Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 20,50 | 21,81 | 20,14 | 21,44 | 4,44% | - |
| 20.11.2024 | 18,71 | 21,44 | 18,61 | 20,53 | 9,88% | - |
| 19.11.2024 | 16,97 | 18,71 | 16,56 | 18,68 | 9,96% | 710,00 |
| 18.11.2024 | 16,50 | 17,07 | 16,40 | 16,99 | 3,18% | 130,00 |
| 15.11.2024 | 17,65 | 17,76 | 16,38 | 16,47 | -8,02% | 298,00 |
| 14.11.2024 | 18,03 | 18,44 | 17,80 | 17,90 | -1,14% | - |
| 13.11.2024 | 18,09 | 18,65 | 17,82 | 18,11 | 0,04% | - |
| 12.11.2024 | 18,97 | 19,12 | 18,10 | 18,10 | -4,35% | 727,00 |
| 11.11.2024 | 19,11 | 19,43 | 18,54 | 18,92 | -0,98% | 200,00 |
| 08.11.2024 | 19,88 | 21,45 | 18,75 | 19,11 | -7,07% | - |
| 07.11.2024 | 20,59 | 21,06 | 20,16 | 20,57 | 1,94% | 200,00 |
| 06.11.2024 | 20,51 | 21,20 | 19,96 | 20,17 | 1,91% | 45,00 |
| 05.11.2024 | 18,64 | 19,86 | 18,59 | 19,80 | 6,03% | 450,00 |
| 04.11.2024 | 19,15 | 19,15 | 18,24 | 18,67 | -2,98% | - |
| 01.11.2024 | 18,49 | 19,57 | 18,33 | 19,24 | 4,22% | 980,00 |
| 31.10.2024 | 18,82 | 19,22 | 18,44 | 18,46 | -2,84% | - |
| 30.10.2024 | 19,12 | 19,65 | 18,82 | 19,00 | -0,25% | 1.233,00 |
| 29.10.2024 | 18,94 | 19,32 | 18,48 | 19,05 | 0,49% | - |
| 28.10.2024 | 18,26 | 19,07 | 18,26 | 18,96 | 3,66% | - |
| 25.10.2024 | 18,86 | 19,02 | 18,04 | 18,29 | -2,99% | 3.178,00 |
| 24.10.2024 | 18,73 | 19,42 | 18,73 | 18,85 | 0,45% | - |
| 23.10.2024 | 19,57 | 19,78 | 18,68 | 18,77 | -4,50% | - |
| 22.10.2024 | 20,11 | 20,21 | 19,47 | 19,65 | -2,89% | 400,00 |
| 21.10.2024 | 20,29 | 20,76 | 19,88 | 20,24 | -0,59% | - |
| 18.10.2024 | 19,63 | 20,46 | 19,57 | 20,36 | 3,57% | 4.000,00 |
| 17.10.2024 | 20,13 | 20,31 | 19,23 | 19,66 | -2,07% | 4.000,00 |
| 16.10.2024 | 20,03 | 20,70 | 19,87 | 20,07 | -0,53% | 300,00 |
| 15.10.2024 | 20,11 | 20,94 | 19,86 | 20,18 | 0,45% | - |
| 14.10.2024 | 19,76 | 20,18 | 19,46 | 20,09 | 1,56% | - |
| 11.10.2024 | 19,11 | 20,27 | 18,89 | 19,78 | 3,55% | - |
| 10.10.2024 | 19,29 | 19,47 | 18,75 | 19,10 | -0,91% | 920,00 |
| 09.10.2024 | 19,31 | 20,01 | 19,23 | 19,28 | -0,16% | - |
| 08.10.2024 | 19,16 | 19,77 | 18,98 | 19,31 | -0,62% | 200,00 |
| 07.10.2024 | 19,85 | 20,02 | 18,92 | 19,43 | -2,44% | 400,00 |
| 04.10.2024 | 18,74 | 20,16 | 18,74 | 19,91 | 6,11% | - |
| 03.10.2024 | 18,98 | 19,27 | 18,16 | 18,77 | -1,38% | - |
| 02.10.2024 | 19,34 | 19,82 | 18,88 | 19,03 | -2,53% | - |
| 01.10.2024 | 20,23 | 20,62 | 19,16 | 19,52 | -3,87% | 600,00 |
| 30.09.2024 | 20,10 | 20,96 | 19,64 | 20,31 | 0,42% | - |
| 27.09.2024 | 19,92 | 20,88 | 19,71 | 20,22 | 1,21% | - |
| 26.09.2024 | 19,72 | 20,56 | 19,65 | 19,98 | 1,53% | 66,00 |
| 25.09.2024 | 20,88 | 20,89 | 18,92 | 19,68 | -5,22% | - |
| 24.09.2024 | 19,29 | 20,89 | 18,98 | 20,76 | 7,92% | 1.080,00 |
| 23.09.2024 | 18,74 | 19,47 | 18,30 | 19,24 | 3,22% | - |
| 20.09.2024 | 18,15 | 19,03 | 17,74 | 18,64 | 2,62% | - |
| 19.09.2024 | 18,42 | 19,03 | 18,05 | 18,16 | -0,21% | 18,00 |
| 18.09.2024 | 18,48 | 18,84 | 17,88 | 18,20 | -1,90% | - |
| 17.09.2024 | 18,32 | 18,70 | 18,00 | 18,56 | 1,75% | - |
| 16.09.2024 | 18,07 | 19,01 | 17,26 | 18,24 | 1,44% | - |
| 13.09.2024 | 17,25 | 18,70 | 17,17 | 17,98 | 5,21% | - |
| 12.09.2024 | 15,59 | 17,69 | 15,17 | 17,09 | 9,29% | 240,00 |
| 11.09.2024 | 15,10 | 15,67 | 14,75 | 15,63 | 3,01% | - |
| 10.09.2024 | 15,66 | 15,93 | 14,91 | 15,18 | -2,47% | - |
| 09.09.2024 | 14,33 | 15,63 | 14,33 | 15,56 | 8,89% | 3.000,00 |
| 06.09.2024 | 15,35 | 15,89 | 14,13 | 14,29 | -7,13% | - |
| 05.09.2024 | 14,36 | 15,39 | 14,21 | 15,39 | 7,04% | - |
| 04.09.2024 | 15,04 | 15,24 | 14,24 | 14,38 | -4,93% | 8,00 |
| 03.09.2024 | 15,16 | 16,43 | 15,03 | 15,12 | 2,32% | - |
| 02.09.2024 | 14,81 | 14,81 | 14,76 | 14,78 | -0,19% | - |
| 30.08.2024 | 15,09 | 15,35 | 14,44 | 14,81 | -1,33% | - |
| 29.08.2024 | 14,67 | 15,62 | 14,67 | 15,00 | 1,28% | - |
| 28.08.2024 | 15,41 | 15,67 | 14,53 | 14,82 | -3,97% | - |
| 27.08.2024 | 15,76 | 15,94 | 15,30 | 15,43 | -2,86% | - |
| 26.08.2024 | 16,01 | 16,16 | 15,53 | 15,88 | -0,64% | - |
| 23.08.2024 | 15,17 | 16,06 | 15,17 | 15,99 | 5,31% | - |
| 22.08.2024 | 15,54 | 15,79 | 15,14 | 15,18 | -2,12% | - |
| 21.08.2024 | 15,23 | 15,57 | 15,09 | 15,51 | 1,40% | - |
| 20.08.2024 | 15,07 | 15,63 | 14,99 | 15,30 | 1,42% | 4,00 |
| 19.08.2024 | 14,93 | 15,20 | 14,79 | 15,08 | 0,61% | - |
| 16.08.2024 | 14,91 | 15,06 | 14,62 | 14,99 | 0,88% | 70,00 |
| 15.08.2024 | 14,41 | 14,98 | 14,29 | 14,86 | 3,40% | - |
| 14.08.2024 | 14,76 | 14,91 | 14,13 | 14,37 | -2,80% | - |
| 13.08.2024 | 13,86 | 15,17 | 13,73 | 14,78 | 6,14% | - |
| 12.08.2024 | 14,22 | 14,53 | 13,62 | 13,93 | -2,23% | - |
| 09.08.2024 | 13,16 | 15,10 | 12,68 | 14,25 | 8,25% | 1.025,00 |
| 08.08.2024 | 12,62 | 13,38 | 12,62 | 13,16 | 3,30% | 42,00 |
| 07.08.2024 | 13,04 | 13,62 | 12,69 | 12,74 | -2,29% | 100,00 |
| 06.08.2024 | 13,65 | 13,67 | 12,92 | 13,04 | -1,29% | 2.000,00 |
| 05.08.2024 | 13,82 | 13,82 | 12,04 | 13,21 | -5,95% | 1.000,00 |
| 02.08.2024 | 14,20 | 14,35 | 13,22 | 14,04 | -1,25% | - |
| 01.08.2024 | 15,24 | 15,29 | 14,00 | 14,22 | -6,05% | 130,00 |
| 31.07.2024 | 14,85 | 15,76 | 14,85 | 15,14 | 1,24% | - |
| 30.07.2024 | 15,04 | 15,31 | 14,65 | 14,95 | -1,04% | 160,00 |
| 29.07.2024 | 15,36 | 15,71 | 15,02 | 15,11 | -1,32% | - |
| 26.07.2024 | 14,97 | 15,47 | 14,92 | 15,31 | 2,54% | - |
| 25.07.2024 | 14,49 | 15,39 | 14,16 | 14,93 | 3,78% | - |
| 24.07.2024 | 15,39 | 15,85 | 14,34 | 14,39 | -7,82% | - |
| 23.07.2024 | 15,01 | 15,79 | 15,01 | 15,61 | 3,27% | - |
| 22.07.2024 | 14,89 | 15,23 | 14,64 | 15,11 | 1,53% | - |
| 19.07.2024 | 15,11 | 15,12 | 14,55 | 14,89 | -0,94% | - |
| 18.07.2024 | 16,65 | 16,86 | 14,91 | 15,03 | -9,23% | - |
| 17.07.2024 | 16,21 | 16,75 | 15,75 | 16,56 | 2,17% | - |
| 16.07.2024 | 15,65 | 16,39 | 15,60 | 16,20 | 4,41% | - |
| 15.07.2024 | 15,78 | 16,22 | 15,15 | 15,52 | -1,15% | - |
| 12.07.2024 | 15,19 | 15,92 | 15,19 | 15,70 | 3,36% | - |
| 11.07.2024 | 14,17 | 15,76 | 14,17 | 15,19 | 7,06% | 4.000,00 |
| 10.07.2024 | 14,32 | 14,54 | 13,97 | 14,19 | -1,17% | 1.200,00 |
| 09.07.2024 | 14,97 | 15,14 | 13,98 | 14,36 | -3,81% | - |
| 08.07.2024 | 14,48 | 15,24 | 14,34 | 14,92 | 3,02% | 20,00 |
| 05.07.2024 | 14,67 | 14,75 | 14,30 | 14,49 | -1,27% | - |