18,234€
-1,37%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,50 | 19,06 | 18,35 | 18,55 | 0,33% | - |
| 08.05.2025 | 18,39 | 18,87 | 18,27 | 18,49 | -1,44% | - |
| 07.05.2025 | 19,26 | 20,49 | 17,99 | 18,76 | 0,33% | - |
| 06.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,13% | - |
| 05.05.2025 | 18,86 | 19,22 | 18,53 | 19,10 | 0,91% | - |
| 02.05.2025 | 18,62 | 19,18 | 18,58 | 18,93 | 1,60% | - |
| 30.04.2025 | 19,44 | 19,62 | 17,74 | 18,63 | -4,66% | - |
| 29.04.2025 | 19,38 | 19,82 | 19,19 | 19,54 | 1,74% | - |
| 28.04.2025 | 19,75 | 19,96 | 19,21 | 19,21 | -3,16% | - |
| 25.04.2025 | 19,75 | 19,95 | 19,36 | 19,84 | 2,66% | - |
| 24.04.2025 | 18,38 | 19,39 | 18,01 | 19,32 | 3,15% | - |
| 23.04.2025 | 18,47 | 19,45 | 18,27 | 18,73 | 11,16% | - |
| 22.04.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,95% | - |
| 17.04.2025 | 16,73 | 16,95 | 16,58 | 16,69 | -0,33% | - |
| 16.04.2025 | 15,98 | 16,81 | 15,87 | 16,75 | 1,38% | - |
| 15.04.2025 | 15,92 | 16,64 | 15,86 | 16,52 | -0,13% | - |
| 14.04.2025 | 17,15 | 17,61 | 16,54 | 16,54 | 2,36% | - |
| 11.04.2025 | 17,05 | 17,05 | 16,14 | 16,16 | -2,67% | - |
| 10.04.2025 | 18,17 | 18,19 | 16,60 | 16,60 | 9,82% | - |
| 09.04.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -7,59% | - |
| 08.04.2025 | 16,26 | 16,75 | 15,92 | 16,36 | 6,14% | - |
| 07.04.2025 | 14,05 | 16,67 | 14,00 | 15,41 | -2,34% | - |
| 04.04.2025 | 16,33 | 16,74 | 14,70 | 15,78 | -5,11% | - |
| 03.04.2025 | 17,72 | 18,16 | 16,27 | 16,63 | -12,03% | - |
| 02.04.2025 | 18,78 | 18,93 | 18,18 | 18,90 | 0,81% | - |
| 01.04.2025 | 18,01 | 18,83 | 17,94 | 18,75 | 4,11% | - |
| 31.03.2025 | 18,63 | 18,66 | 17,47 | 18,01 | -4,85% | - |
| 28.03.2025 | 19,88 | 20,08 | 18,90 | 18,93 | -5,54% | - |
| 27.03.2025 | 20,33 | 20,55 | 19,56 | 20,04 | -2,84% | - |
| 26.03.2025 | 21,26 | 21,26 | 20,41 | 20,63 | -3,68% | - |
| 25.03.2025 | 20,92 | 21,87 | 20,74 | 21,42 | 2,27% | - |
| 24.03.2025 | 20,01 | 21,12 | 20,01 | 20,94 | 5,93% | - |
| 21.03.2025 | 19,34 | 19,88 | 18,98 | 19,77 | 1,24% | - |
| 20.03.2025 | 20,04 | 20,25 | 19,52 | 19,53 | -0,96% | - |
| 19.03.2025 | 19,56 | 19,88 | 19,38 | 19,72 | 2,41% | - |
| 18.03.2025 | 19,59 | 20,00 | 19,04 | 19,25 | -1,19% | - |
| 17.03.2025 | 19,09 | 19,68 | 18,90 | 19,48 | 1,79% | - |
| 14.03.2025 | 19,06 | 19,59 | 18,96 | 19,14 | 0,94% | - |
| 13.03.2025 | 19,76 | 19,88 | 18,94 | 18,96 | -5,81% | - |
| 12.03.2025 | 19,45 | 20,45 | 19,26 | 20,13 | 2,91% | - |
| 11.03.2025 | 20,14 | 20,64 | 19,09 | 19,56 | -0,93% | - |
| 10.03.2025 | 22,24 | 22,25 | 19,59 | 19,75 | -7,36% | - |
| 07.03.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -5,76% | - |
| 06.03.2025 | 23,45 | 23,45 | 22,50 | 22,62 | -3,30% | - |
| 05.03.2025 | 23,39 | 23,39 | 23,39 | 23,39 | 6,95% | - |
| 04.03.2025 | 22,48 | 22,93 | 21,59 | 21,87 | -7,02% | - |
| 03.03.2025 | 24,71 | 25,07 | 23,19 | 23,52 | -6,17% | - |
| 28.02.2025 | 25,06 | 25,51 | 24,29 | 25,07 | -0,63% | - |
| 27.02.2025 | 25,39 | 25,87 | 24,10 | 25,23 | -3,29% | - |
| 26.02.2025 | 24,77 | 26,20 | 24,59 | 26,09 | 11,05% | - |
| 25.02.2025 | 25,67 | 26,02 | 23,46 | 23,49 | -8,93% | - |
| 24.02.2025 | 26,86 | 27,14 | 25,08 | 25,79 | -5,89% | - |
| 21.02.2025 | 26,54 | 29,44 | 26,12 | 27,41 | 6,43% | - |
| 20.02.2025 | 20,74 | 25,87 | 18,13 | 25,75 | 24,91% | - |
| 19.02.2025 | 20,96 | 21,26 | 20,23 | 20,62 | 0,32% | - |
| 18.02.2025 | 20,62 | 21,03 | 20,39 | 20,55 | -0,30% | - |
| 17.02.2025 | 20,57 | 20,63 | 20,53 | 20,62 | 1,74% | - |
| 14.02.2025 | 19,87 | 20,46 | 19,84 | 20,26 | 4,33% | - |
| 13.02.2025 | 19,02 | 20,14 | 18,98 | 19,42 | 4,72% | - |
| 12.02.2025 | 18,87 | 19,03 | 18,42 | 18,55 | -4,16% | - |
| 11.02.2025 | 19,75 | 19,79 | 19,10 | 19,35 | -5,98% | - |
| 10.02.2025 | 20,47 | 21,12 | 20,40 | 20,58 | -0,13% | - |
| 07.02.2025 | 20,32 | 20,99 | 20,29 | 20,61 | 0,71% | - |
| 06.02.2025 | 20,35 | 20,78 | 20,17 | 20,46 | 0,94% | - |
| 05.02.2025 | 20,53 | 20,70 | 20,13 | 20,27 | -4,08% | - |
| 04.02.2025 | 21,13 | 21,37 | 20,84 | 21,14 | 0,17% | - |
| 03.02.2025 | 20,91 | 21,10 | 20,22 | 21,10 | -4,62% | - |
| 31.01.2025 | 22,19 | 22,92 | 22,02 | 22,12 | 0,89% | - |
| 30.01.2025 | 22,12 | 22,27 | 21,50 | 21,93 | 0,45% | - |
| 29.01.2025 | 22,33 | 22,53 | 21,65 | 21,83 | -2,00% | - |
| 28.01.2025 | 20,63 | 22,59 | 20,63 | 22,28 | 7,09% | - |
| 27.01.2025 | 20,75 | 21,29 | 19,94 | 20,80 | -5,78% | - |
| 24.01.2025 | 22,08 | 22,58 | 21,73 | 22,08 | -1,38% | - |
| 23.01.2025 | 22,50 | 22,98 | 21,89 | 22,39 | 3,23% | - |
| 22.01.2025 | 21,44 | 22,01 | 21,22 | 21,69 | 0,53% | - |
| 21.01.2025 | 20,65 | 21,63 | 20,53 | 21,57 | 3,48% | - |
| 20.01.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -2,27% | - |
| 17.01.2025 | 21,20 | 22,03 | 20,82 | 21,33 | 1,14% | - |
| 16.01.2025 | 21,53 | 21,81 | 20,82 | 21,09 | -4,88% | - |
| 15.01.2025 | 21,41 | 22,88 | 21,30 | 22,17 | 3,15% | - |
| 14.01.2025 | 21,40 | 22,01 | 21,12 | 21,50 | 1,90% | - |
| 13.01.2025 | 20,30 | 21,43 | 19,84 | 21,10 | 0,69% | - |
| 10.01.2025 | 22,23 | 22,32 | 20,65 | 20,95 | -5,76% | - |
| 09.01.2025 | 22,21 | 22,25 | 22,18 | 22,23 | -1,02% | - |
| 08.01.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -2,61% | - |
| 07.01.2025 | 23,79 | 24,31 | 22,86 | 23,06 | -6,49% | - |
| 06.01.2025 | 23,75 | 24,69 | 23,25 | 24,66 | 7,72% | - |
| 03.01.2025 | 24,27 | 24,34 | 22,86 | 22,90 | -3,66% | - |
| 02.01.2025 | 23,00 | 25,62 | 22,82 | 23,77 | 10,11% | - |
| 30.12.2024 | 21,83 | 21,91 | 21,48 | 21,58 | -2,88% | - |
| 27.12.2024 | 23,19 | 23,35 | 21,89 | 22,22 | 3,92% | - |
| 23.12.2024 | 21,79 | 21,96 | 21,03 | 21,39 | -2,24% | - |
| 20.12.2024 | 21,20 | 22,12 | 20,30 | 21,88 | 2,39% | - |
| 19.12.2024 | 21,64 | 22,35 | 21,11 | 21,37 | -8,79% | - |
| 18.12.2024 | 23,39 | 23,70 | 22,96 | 23,43 | 0,62% | - |
| 17.12.2024 | 23,89 | 24,07 | 22,75 | 23,28 | -3,44% | - |
| 16.12.2024 | 23,19 | 24,34 | 23,14 | 24,11 | 1,11% | - |
| 13.12.2024 | 24,88 | 25,16 | 23,47 | 23,85 | -4,84% | - |
| 12.12.2024 | 25,04 | 25,59 | 24,30 | 25,06 | -2,18% | - |
| 11.12.2024 | 25,09 | 25,68 | 24,87 | 25,62 | -1,75% | - |