32,135€
-0,79%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 32,96 | 33,26 | 31,87 | 32,49 | -1,55% | 3.214,00 |
| 14.08.2025 | 32,68 | 33,20 | 31,46 | 33,00 | 1,71% | 2.115,00 |
| 13.08.2025 | 32,20 | 32,56 | 31,19 | 32,44 | 1,12% | 3.270,00 |
| 12.08.2025 | 28,59 | 32,09 | 28,34 | 32,08 | 12,45% | - |
| 11.08.2025 | 28,62 | 29,49 | 28,24 | 28,53 | -0,07% | 3,00 |
| 08.08.2025 | 28,82 | 30,05 | 28,52 | 28,55 | -0,71% | 100,00 |
| 07.08.2025 | 27,58 | 29,03 | 27,37 | 28,76 | 5,00% | - |
| 06.08.2025 | 29,97 | 33,15 | 25,57 | 27,39 | -6,70% | 1.953,00 |
| 05.08.2025 | 29,66 | 30,52 | 29,13 | 29,35 | -0,18% | 20,00 |
| 04.08.2025 | 27,62 | 29,88 | 27,48 | 29,40 | 6,81% | 2,00 |
| 01.08.2025 | 28,91 | 28,91 | 26,75 | 27,53 | -5,87% | 24,00 |
| 31.07.2025 | 29,13 | 30,45 | 28,98 | 29,25 | 1,30% | 121,00 |
| 30.07.2025 | 28,10 | 29,37 | 28,07 | 28,87 | 2,43% | - |
| 29.07.2025 | 29,05 | 29,37 | 27,68 | 28,19 | -2,51% | 2.047,00 |
| 28.07.2025 | 28,00 | 29,24 | 27,98 | 28,91 | 3,59% | - |
| 25.07.2025 | 28,45 | 28,76 | 27,61 | 27,91 | -1,67% | - |
| 24.07.2025 | 28,34 | 28,71 | 27,47 | 28,38 | 0,06% | - |
| 23.07.2025 | 29,23 | 29,31 | 27,71 | 28,37 | -2,63% | - |
| 22.07.2025 | 30,59 | 30,89 | 28,70 | 29,13 | -5,14% | 450,00 |
| 21.07.2025 | 31,58 | 32,05 | 30,32 | 30,71 | -2,82% | - |
| 18.07.2025 | 31,45 | 31,87 | 30,25 | 31,60 | 0,46% | - |
| 17.07.2025 | 29,77 | 33,59 | 29,68 | 31,46 | 7,76% | 2.244,00 |
| 16.07.2025 | 25,44 | 29,70 | 25,21 | 29,19 | 14,03% | 3.445,00 |
| 15.07.2025 | 25,01 | 26,19 | 24,96 | 25,60 | 2,24% | 1.600,00 |
| 14.07.2025 | 24,62 | 25,87 | 24,53 | 25,04 | 1,14% | 30,00 |
| 11.07.2025 | 24,91 | 25,27 | 24,24 | 24,76 | -0,69% | 60,00 |
| 10.07.2025 | 24,94 | 25,47 | 24,74 | 24,93 | -0,42% | - |
| 09.07.2025 | 25,26 | 25,75 | 24,36 | 25,03 | -0,12% | 2.200,00 |
| 08.07.2025 | 23,74 | 25,33 | 23,10 | 25,06 | 5,13% | 1.000,00 |
| 07.07.2025 | 22,07 | 24,03 | 21,87 | 23,84 | 8,30% | - |
| 04.07.2025 | 22,06 | 22,06 | 21,98 | 22,01 | -0,88% | 246,00 |
| 03.07.2025 | 20,62 | 22,50 | 20,59 | 22,21 | 7,92% | - |
| 02.07.2025 | 20,44 | 20,85 | 20,17 | 20,58 | 1,16% | 350,00 |
| 01.07.2025 | 20,52 | 21,11 | 20,13 | 20,34 | -1,00% | - |
| 30.06.2025 | 21,00 | 21,61 | 20,25 | 20,55 | -1,12% | - |
| 27.06.2025 | 19,95 | 20,94 | 19,57 | 20,78 | 3,88% | - |
| 26.06.2025 | 20,68 | 20,89 | 19,23 | 20,00 | -3,46% | - |
| 25.06.2025 | 20,73 | 21,18 | 20,43 | 20,72 | 0,11% | 550,00 |
| 24.06.2025 | 20,41 | 21,13 | 20,37 | 20,70 | 2,78% | - |
| 23.06.2025 | 20,00 | 20,25 | 19,25 | 20,14 | 0,50% | - |
| 20.06.2025 | 20,74 | 20,99 | 19,89 | 20,04 | -2,63% | 160,00 |
| 19.06.2025 | 20,78 | 20,78 | 20,58 | 20,58 | -1,27% | - |
| 18.06.2025 | 20,44 | 21,01 | 20,25 | 20,84 | 1,71% | - |
| 17.06.2025 | 20,83 | 21,00 | 20,36 | 20,49 | -2,92% | - |
| 16.06.2025 | 20,61 | 21,20 | 20,61 | 21,11 | 3,06% | - |
| 13.06.2025 | 20,72 | 21,64 | 20,47 | 20,48 | -5,22% | - |
| 12.06.2025 | 20,91 | 21,67 | 20,48 | 21,61 | 2,51% | 2.000,00 |
| 11.06.2025 | 21,67 | 21,96 | 20,79 | 21,08 | -3,01% | 240,00 |
| 10.06.2025 | 21,65 | 21,87 | 21,10 | 21,74 | 0,62% | - |
| 09.06.2025 | 21,99 | 22,52 | 21,52 | 21,60 | -2,03% | - |
| 06.06.2025 | 21,66 | 22,79 | 21,66 | 22,05 | 1,77% | - |
| 05.06.2025 | 22,69 | 22,99 | 21,08 | 21,67 | -5,10% | - |
| 04.06.2025 | 23,07 | 24,69 | 21,81 | 22,83 | -0,92% | - |
| 03.06.2025 | 22,90 | 23,37 | 22,56 | 23,04 | 0,46% | 300,00 |
| 02.06.2025 | 22,80 | 23,41 | 22,05 | 22,94 | -0,20% | 2.690,00 |
| 30.05.2025 | 20,74 | 24,45 | 20,69 | 22,98 | 9,85% | 100,00 |
| 29.05.2025 | 22,59 | 22,59 | 20,51 | 20,92 | -3,71% | - |
| 28.05.2025 | 19,27 | 22,42 | 19,02 | 21,73 | 12,86% | - |
| 27.05.2025 | 18,59 | 19,30 | 18,15 | 19,25 | 4,55% | - |
| 26.05.2025 | 18,31 | 18,49 | 18,31 | 18,42 | 0,78% | - |
| 23.05.2025 | 19,32 | 19,40 | 18,25 | 18,27 | -5,70% | - |
| 22.05.2025 | 18,37 | 19,78 | 18,24 | 19,38 | 5,28% | 2.500,00 |
| 21.05.2025 | 19,52 | 19,72 | 18,05 | 18,41 | -6,61% | - |
| 20.05.2025 | 19,81 | 20,26 | 19,31 | 19,71 | -0,39% | - |
| 19.05.2025 | 19,62 | 19,95 | 19,00 | 19,79 | -3,27% | 90,00 |
| 16.05.2025 | 18,84 | 20,69 | 18,84 | 20,46 | 7,74% | 38,00 |
| 15.05.2025 | 19,01 | 19,33 | 18,59 | 18,99 | -1,47% | - |
| 14.05.2025 | 19,65 | 20,09 | 19,22 | 19,27 | -1,74% | - |
| 13.05.2025 | 19,37 | 19,89 | 19,13 | 19,61 | -0,45% | 4.000,00 |
| 12.05.2025 | 18,46 | 19,94 | 18,44 | 19,70 | 7,82% | - |
| 09.05.2025 | 18,30 | 19,06 | 18,17 | 18,27 | -0,64% | - |
| 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% | - |