22,792€
2,78%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 22,57 | 22,75 | 22,57 | 22,75 | 0,83% | - |
| 26.04.2024 | 22,09 | 22,82 | 21,68 | 22,56 | 3,82% | 126,00 |
| 25.04.2024 | 21,57 | 21,90 | 21,22 | 21,73 | -1,41% | 104,00 |
| 24.04.2024 | 21,79 | 22,15 | 21,52 | 22,04 | 2,09% | - |
| 23.04.2024 | 21,50 | 22,09 | 21,23 | 21,59 | 0,44% | - |
| 22.04.2024 | 21,44 | 22,00 | 21,05 | 21,49 | 0,02% | 395,00 |
| 19.04.2024 | 21,73 | 22,20 | 21,36 | 21,49 | -2,41% | - |
| 18.04.2024 | 22,26 | 22,48 | 21,93 | 22,02 | -0,98% | 1.393,00 |
| 17.04.2024 | 22,71 | 22,79 | 22,22 | 22,24 | -1,28% | 500,00 |
| 16.04.2024 | 22,92 | 23,28 | 22,05 | 22,53 | -1,98% | 100,00 |
| 15.04.2024 | 23,91 | 24,19 | 22,73 | 22,98 | -3,40% | 15.000,00 |
| 12.04.2024 | 24,25 | 24,57 | 23,69 | 23,79 | -2,09% | - |
| 11.04.2024 | 24,06 | 24,70 | 23,89 | 24,30 | 0,66% | 256,00 |
| 10.04.2024 | 24,84 | 25,09 | 23,97 | 24,14 | -3,30% | 400,00 |
| 09.04.2024 | 24,22 | 24,99 | 24,01 | 24,96 | 3,44% | - |
| 08.04.2024 | 23,42 | 24,27 | 23,35 | 24,13 | 3,12% | - |
| 05.04.2024 | 23,31 | 23,64 | 23,05 | 23,40 | 0,17% | - |
| 04.04.2024 | 23,87 | 24,25 | 23,33 | 23,36 | -1,75% | 318,00 |
| 03.04.2024 | 24,28 | 24,44 | 23,63 | 23,77 | -2,53% | - |
| 02.04.2024 | 24,75 | 24,81 | 23,69 | 24,39 | -1,33% | 60,00 |
| 28.03.2024 | 24,96 | 25,76 | 24,72 | 24,72 | -1,18% | - |
| 27.03.2024 | 24,80 | 25,15 | 23,24 | 25,01 | 1,43% | 3.087,00 |
| 26.03.2024 | 25,19 | 25,56 | 24,52 | 24,66 | -1,65% | - |
| 25.03.2024 | 24,95 | 25,34 | 24,52 | 25,07 | 0,24% | - |
| 22.03.2024 | 25,51 | 25,74 | 24,94 | 25,01 | -1,54% | 1.140,00 |
| 21.03.2024 | 25,20 | 26,20 | 25,02 | 25,41 | 1,69% | 112,00 |
| 20.03.2024 | 23,89 | 25,09 | 23,65 | 24,98 | 4,30% | 60,00 |
| 19.03.2024 | 23,65 | 24,10 | 23,17 | 23,95 | -0,37% | 100,00 |
| 18.03.2024 | 24,00 | 24,24 | 23,42 | 24,04 | 0,54% | 254,00 |
| 15.03.2024 | 23,88 | 24,05 | 23,58 | 23,91 | 0,24% | - |
| 14.03.2024 | 24,00 | 24,19 | 23,23 | 23,86 | -0,38% | - |
| 13.03.2024 | 23,74 | 24,54 | 23,47 | 23,95 | 0,91% | 6.082,00 |
| 12.03.2024 | 24,90 | 25,17 | 23,41 | 23,73 | -4,31% | 1.440,00 |
| 11.03.2024 | 24,71 | 25,18 | 24,49 | 24,80 | 0,27% | 122,00 |
| 08.03.2024 | 24,92 | 25,69 | 24,68 | 24,73 | -0,93% | 148,00 |
| 07.03.2024 | 24,67 | 25,27 | 24,45 | 24,96 | 0,57% | 36,00 |
| 06.03.2024 | 24,81 | 25,23 | 24,17 | 24,82 | 0,24% | 1.908,00 |
| 05.03.2024 | 24,86 | 25,13 | 23,92 | 24,76 | -0,46% | 91,00 |
| 04.03.2024 | 26,62 | 26,80 | 24,77 | 24,88 | -6,72% | 1.375,00 |
| 01.03.2024 | 27,11 | 27,29 | 26,17 | 26,67 | -1,65% | 215,00 |
| 29.02.2024 | 26,80 | 27,74 | 26,35 | 27,12 | 0,33% | 575,00 |
| 28.02.2024 | 28,69 | 28,74 | 26,84 | 27,03 | -5,56% | 87,00 |
| 27.02.2024 | 24,85 | 29,23 | 24,05 | 28,62 | -6,03% | 3.057,00 |
| 26.02.2024 | 29,00 | 30,81 | 28,76 | 30,46 | 5,49% | 1.558,00 |
| 23.02.2024 | 28,21 | 29,12 | 28,18 | 28,87 | 0,76% | 618,00 |
| 22.02.2024 | 29,09 | 29,50 | 28,41 | 28,65 | 0,49% | 27,00 |
| 21.02.2024 | 29,53 | 29,67 | 28,30 | 28,51 | -3,75% | 139,00 |
| 20.02.2024 | 30,84 | 31,22 | 29,17 | 29,62 | -4,67% | 1.119,00 |
| 19.02.2024 | 31,39 | 31,39 | 30,71 | 31,08 | -1,26% | 37,00 |
| 16.02.2024 | 32,28 | 32,89 | 31,44 | 31,47 | -3,20% | - |
| 15.02.2024 | 32,88 | 33,33 | 31,94 | 32,52 | -0,03% | 180,00 |
| 14.02.2024 | 30,94 | 32,82 | 30,94 | 32,53 | 5,12% | 150,00 |
| 13.02.2024 | 31,68 | 32,42 | 29,60 | 30,94 | -2,28% | - |
| 12.02.2024 | 31,35 | 33,09 | 30,68 | 31,66 | 1,00% | 200,00 |
| 09.02.2024 | 31,06 | 31,99 | 31,03 | 31,35 | 1,11% | 54,00 |
| 08.02.2024 | 30,03 | 31,18 | 29,82 | 31,01 | 2,76% | - |
| 07.02.2024 | 29,65 | 30,52 | 29,18 | 30,17 | 1,32% | - |
| 06.02.2024 | 29,22 | 29,99 | 29,00 | 29,78 | 1,71% | 188,00 |
| 05.02.2024 | 30,32 | 31,13 | 29,13 | 29,28 | -3,78% | 25,00 |
| 02.02.2024 | 29,75 | 30,45 | 28,63 | 30,43 | 3,49% | 950,00 |
| 01.02.2024 | 30,18 | 30,59 | 28,90 | 29,41 | -1,89% | 120,00 |
| 31.01.2024 | 30,82 | 31,45 | 29,95 | 29,97 | -3,01% | 1.006,00 |
| 30.01.2024 | 32,10 | 32,31 | 30,87 | 30,90 | -3,23% | 310,00 |
| 29.01.2024 | 30,49 | 32,01 | 30,38 | 31,93 | 4,65% | - |
| 26.01.2024 | 29,95 | 31,19 | 29,89 | 30,51 | 0,63% | - |
| 25.01.2024 | 30,30 | 31,04 | 30,09 | 30,32 | -0,14% | 325,00 |
| 24.01.2024 | 31,61 | 32,13 | 30,36 | 30,36 | -3,93% | - |
| 23.01.2024 | 31,40 | 32,31 | 31,14 | 31,60 | 0,44% | 934,00 |
| 22.01.2024 | 30,45 | 32,58 | 30,43 | 31,46 | 3,46% | 320,00 |
| 19.01.2024 | 30,37 | 30,84 | 29,63 | 30,41 | 0,62% | 230,00 |
| 18.01.2024 | 30,18 | 32,07 | 29,87 | 30,22 | -0,25% | 50,00 |
| 17.01.2024 | 31,16 | 31,16 | 29,60 | 30,30 | -3,47% | 30,00 |
| 16.01.2024 | 31,19 | 31,82 | 30,21 | 31,39 | 0,14% | 269,00 |
| 15.01.2024 | 31,34 | 31,51 | 31,27 | 31,35 | -0,72% | 101,00 |
| 12.01.2024 | 31,57 | 32,39 | 31,00 | 31,57 | -0,42% | 1.159,00 |
| 11.01.2024 | 33,76 | 34,31 | 31,68 | 31,71 | -6,30% | 250,00 |
| 10.01.2024 | 32,81 | 35,40 | 32,41 | 33,84 | 3,07% | 231,00 |
| 09.01.2024 | 36,64 | 37,25 | 32,56 | 32,83 | -7,76% | 1.228,00 |
| 08.01.2024 | 34,25 | 35,87 | 33,78 | 35,59 | 2,99% | 170,00 |
| 05.01.2024 | 33,78 | 34,89 | 33,09 | 34,56 | 2,16% | 5,00 |
| 04.01.2024 | 33,80 | 34,65 | 33,13 | 33,83 | 0,02% | 595,00 |
| 03.01.2024 | 35,23 | 35,42 | 33,68 | 33,82 | -4,65% | 28,00 |
| 02.01.2024 | 37,03 | 37,10 | 34,96 | 35,47 | -7,85% | 30,00 |
| 29.12.2023 | 38,40 | 38,88 | 38,29 | 38,49 | -0,30% | 1.128,00 |
| 28.12.2023 | 38,52 | 38,66 | 37,59 | 38,61 | 0,34% | 472,00 |
| 27.12.2023 | 37,75 | 39,26 | 37,35 | 38,48 | 8,11% | 257,00 |
| 22.12.2023 | 35,77 | 35,98 | 33,85 | 35,59 | -1,37% | 70,00 |
| 21.12.2023 | 35,05 | 36,51 | 34,85 | 36,09 | 2,00% | - |
| 20.12.2023 | 37,35 | 37,74 | 35,32 | 35,38 | -5,12% | 2.158,00 |
| 19.12.2023 | 35,77 | 37,74 | 35,73 | 37,29 | 4,01% | 244,00 |
| 18.12.2023 | 36,03 | 36,47 | 34,82 | 35,85 | -0,92% | 697,00 |
| 15.12.2023 | 34,63 | 36,35 | 34,53 | 36,18 | 3,82% | 475,00 |
| 14.12.2023 | 32,74 | 34,92 | 32,65 | 34,85 | 7,09% | 660,00 |
| 13.12.2023 | 30,90 | 32,59 | 30,64 | 32,55 | 5,84% | 96,00 |
| 12.12.2023 | 30,23 | 30,90 | 29,71 | 30,75 | 2,12% | 75,00 |
| 11.12.2023 | 30,35 | 30,46 | 29,44 | 30,11 | -0,87% | 1.980,00 |
| 08.12.2023 | 29,62 | 31,27 | 29,43 | 30,38 | 3,05% | 100,00 |
| 07.12.2023 | 29,25 | 29,69 | 28,92 | 29,48 | 0,79% | 20,00 |
| 06.12.2023 | 29,26 | 30,18 | 29,00 | 29,25 | 1,01% | 40,00 |
| 05.12.2023 | 30,35 | 30,35 | 28,57 | 28,95 | -3,87% | 82,00 |