21,545€
0,42%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 25,92 | 26,48 | 24,77 | 25,06 | -3,46% | 758,00 |
| 09.12.2024 | 26,73 | 26,85 | 25,52 | 25,96 | -1,09% | 60,00 |
| 06.12.2024 | 26,31 | 26,78 | 25,43 | 26,25 | 0,52% | - |
| 05.12.2024 | 25,19 | 26,92 | 24,50 | 26,11 | 4,22% | 161,00 |
| 04.12.2024 | 23,31 | 25,87 | 23,29 | 25,05 | 7,70% | 155,00 |
| 03.12.2024 | 23,01 | 23,44 | 22,44 | 23,26 | 0,78% | - |
| 02.12.2024 | 22,73 | 23,39 | 22,20 | 23,08 | 1,37% | 480,00 |
| 29.11.2024 | 22,16 | 23,58 | 22,16 | 22,77 | 2,25% | 200,00 |
| 28.11.2024 | 22,32 | 22,34 | 22,27 | 22,27 | 0,27% | - |
| 27.11.2024 | 22,32 | 22,66 | 21,69 | 22,21 | -0,38% | - |
| 26.11.2024 | 22,78 | 23,04 | 21,67 | 22,29 | -2,64% | 225,00 |
| 25.11.2024 | 22,66 | 23,66 | 22,53 | 22,90 | 1,37% | 40,00 |
| 22.11.2024 | 21,44 | 23,08 | 21,13 | 22,59 | 5,35% | 200,00 |
| 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% | - |