46,098$
1,42%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 45,72 | 46,41 | 45,31 | 46,05 | 1,32% | 11.986.082,00 |
| 18.09.2025 | 43,20 | 45,84 | 43,06 | 45,45 | -0,26% | 12.922.273,00 |
| 17.09.2025 | 45,85 | 46,10 | 44,62 | 45,57 | -0,76% | 7.253.313,00 |
| 16.09.2025 | 46,25 | 46,94 | 44,86 | 45,92 | -1,31% | 10.403.396,00 |
| 15.09.2025 | 43,94 | 46,77 | 43,93 | 46,53 | 6,84% | 11.510.547,00 |
| 12.09.2025 | 43,03 | 43,99 | 42,62 | 43,55 | 0,35% | 9.122.788,00 |
| 11.09.2025 | 43,48 | 44,99 | 43,18 | 43,40 | 0,70% | 10.554.604,00 |
| 10.09.2025 | 45,87 | 46,00 | 42,74 | 43,10 | -5,27% | 10.609.463,00 |
| 09.09.2025 | 45,40 | 45,83 | 44,52 | 45,50 | -0,06% | 9.808.775,00 |
| 08.09.2025 | 44,42 | 45,68 | 43,28 | 45,53 | 3,90% | 17.236.016,00 |
| 05.09.2025 | 42,21 | 44,22 | 41,25 | 43,82 | 9,06% | 20.070.301,00 |
| 04.09.2025 | 39,16 | 40,65 | 38,85 | 40,18 | 2,76% | 7.513.047,00 |
| 03.09.2025 | 39,56 | 40,67 | 38,94 | 39,10 | -0,79% | 6.275.101,00 |
| 02.09.2025 | 38,00 | 39,77 | 37,26 | 39,41 | 0,00% | 11.161.194,00 |
| 29.08.2025 | 39,91 | 40,08 | 38,77 | 39,41 | -1,89% | 10.197.311,00 |
| 28.08.2025 | 40,26 | 41,41 | 39,78 | 40,17 | -0,42% | 7.573.950,00 |
| 27.08.2025 | 39,91 | 40,82 | 39,09 | 40,34 | 0,67% | 10.698.359,00 |
| 26.08.2025 | 39,80 | 40,88 | 39,61 | 40,07 | 0,60% | 12.810.873,00 |
| 25.08.2025 | 38,92 | 39,94 | 38,34 | 39,83 | 1,71% | 12.924.368,00 |
| 22.08.2025 | 36,09 | 39,60 | 35,92 | 39,16 | 7,94% | 16.041.708,00 |
| 21.08.2025 | 35,25 | 36,70 | 34,61 | 36,28 | 1,23% | 10.897.650,00 |
| 20.08.2025 | 36,38 | 36,70 | 34,81 | 35,84 | -3,73% | 10.797.070,00 |
| 19.08.2025 | 38,01 | 38,02 | 36,08 | 37,23 | -2,90% | 11.540.892,00 |
| 18.08.2025 | 37,90 | 39,72 | 37,48 | 38,34 | 0,87% | 13.348.507,00 |
| 15.08.2025 | 38,37 | 38,99 | 37,31 | 38,01 | -1,07% | 8.588.106,00 |
| 14.08.2025 | 37,41 | 38,66 | 36,64 | 38,42 | 1,27% | 13.307.358,00 |
| 13.08.2025 | 37,65 | 38,11 | 36,52 | 37,94 | 1,74% | 14.774.507,00 |
| 12.08.2025 | 33,51 | 37,43 | 33,45 | 37,29 | 12,35% | 20.045.996,00 |
| 11.08.2025 | 32,84 | 34,23 | 32,57 | 33,19 | -0,18% | 8.742.592,00 |
| 08.08.2025 | 33,82 | 35,05 | 33,20 | 33,25 | -0,95% | 12.041.932,00 |
| 07.08.2025 | 32,78 | 33,78 | 32,34 | 33,57 | 5,17% | 18.738.286,00 |
| 06.08.2025 | 37,95 | 38,90 | 29,75 | 31,92 | -5,95% | 46.063.560,00 |
| 05.08.2025 | 34,32 | 35,24 | 33,70 | 33,94 | -0,21% | 16.419.956,00 |
| 04.08.2025 | 32,35 | 34,60 | 32,13 | 34,01 | 6,85% | 16.341.581,00 |
| 01.08.2025 | 32,00 | 32,44 | 30,98 | 31,83 | -4,59% | 10.270.648,00 |
| 31.07.2025 | 33,50 | 34,87 | 33,06 | 33,36 | 1,18% | 14.814.736,00 |
| 30.07.2025 | 32,60 | 33,72 | 32,52 | 32,97 | 1,32% | 9.168.638,00 |
| 29.07.2025 | 33,50 | 33,70 | 31,92 | 32,54 | -2,84% | 7.342.504,00 |
| 28.07.2025 | 32,99 | 33,90 | 32,48 | 33,49 | 2,20% | 8.978.034,00 |
| 25.07.2025 | 33,65 | 33,65 | 32,42 | 32,77 | -1,71% | 7.937.693,00 |
| 24.07.2025 | 33,50 | 33,79 | 32,30 | 33,34 | -0,21% | 8.614.459,00 |
| 23.07.2025 | 33,55 | 33,70 | 32,67 | 33,41 | -2,40% | 14.145.541,00 |
| 22.07.2025 | 35,80 | 36,16 | 33,58 | 34,23 | -4,70% | 16.001.441,00 |
| 21.07.2025 | 36,98 | 37,20 | 35,45 | 35,92 | -2,26% | 11.218.913,00 |
| 18.07.2025 | 36,07 | 37,04 | 35,25 | 36,75 | 0,63% | 15.957.056,00 |
| 17.07.2025 | 34,75 | 38,96 | 34,73 | 36,52 | 7,60% | 40.236.301,00 |
| 16.07.2025 | 32,24 | 34,55 | 32,05 | 33,94 | 14,31% | 40.151.317,00 |
| 15.07.2025 | 29,47 | 30,47 | 29,12 | 29,69 | 1,61% | 10.279.636,00 |
| 14.07.2025 | 28,71 | 30,23 | 28,68 | 29,22 | 1,00% | 9.664.508,00 |
| 11.07.2025 | 28,63 | 29,53 | 28,52 | 28,93 | -0,79% | 8.950.271,00 |
| 10.07.2025 | 29,58 | 29,77 | 28,92 | 29,16 | -0,65% | 9.814.899,00 |
| 09.07.2025 | 29,39 | 30,14 | 28,52 | 29,35 | -0,17% | 16.968.788,00 |
| 08.07.2025 | 27,86 | 29,71 | 27,48 | 29,40 | 5,53% | 23.755.958,00 |
| 07.07.2025 | 26,27 | 28,16 | 26,27 | 27,86 | 6,62% | 33.879.445,00 |
| 03.07.2025 | 24,53 | 26,43 | 24,27 | 26,13 | 7,62% | 14.056.677,00 |
| 02.07.2025 | 23,98 | 24,55 | 23,71 | 24,28 | 1,12% | 7.390.904,00 |
| 01.07.2025 | 24,02 | 24,90 | 23,68 | 24,01 | -0,79% | 9.804.916,00 |
| 30.06.2025 | 24,38 | 24,56 | 23,81 | 24,20 | -0,49% | 8.582.690,00 |
| 27.06.2025 | 23,20 | 24,52 | 22,93 | 24,32 | 3,93% | 14.990.112,00 |
| 26.06.2025 | 23,18 | 23,51 | 22,75 | 23,40 | -3,11% | 14.355.610,00 |
| 25.06.2025 | 24,30 | 24,62 | 23,72 | 24,15 | 0,46% | 8.158.885,00 |
| 24.06.2025 | 23,91 | 24,56 | 23,60 | 24,04 | 3,18% | 7.992.791,00 |
| 23.06.2025 | 22,87 | 23,47 | 22,17 | 23,30 | 1,00% | 8.816.057,00 |
| 20.06.2025 | 24,09 | 24,20 | 22,92 | 23,07 | -3,51% | 9.182.232,00 |
| 18.06.2025 | 23,49 | 24,17 | 23,37 | 23,91 | 1,53% | 7.037.583,00 |
| 17.06.2025 | 24,16 | 24,20 | 23,46 | 23,55 | -3,48% | 8.268.330,00 |
| 16.06.2025 | 24,09 | 24,56 | 24,04 | 24,40 | 3,13% | 9.300.509,00 |
| 13.06.2025 | 24,39 | 24,93 | 23,65 | 23,66 | -5,28% | 11.177.564,00 |
| 12.06.2025 | 24,00 | 25,09 | 23,76 | 24,98 | 3,10% | 10.529.538,00 |
| 11.06.2025 | 25,03 | 25,14 | 23,90 | 24,23 | -2,46% | 9.196.056,00 |
| 10.06.2025 | 24,67 | 25,00 | 24,14 | 24,84 | 0,61% | 10.212.275,00 |
| 09.06.2025 | 25,47 | 25,68 | 24,57 | 24,69 | -1,75% | 11.316.338,00 |
| 06.06.2025 | 25,21 | 25,94 | 24,95 | 25,13 | 1,37% | 8.897.133,00 |
| 05.06.2025 | 26,17 | 26,34 | 24,12 | 24,79 | -4,87% | 17.187.395,00 |
| 04.06.2025 | 26,39 | 28,28 | 24,91 | 26,06 | -0,53% | 39.633.529,00 |
| 03.06.2025 | 26,30 | 26,62 | 25,68 | 26,20 | -0,15% | 8.787.359,00 |
| 02.06.2025 | 25,55 | 26,73 | 25,49 | 26,24 | 0,61% | 17.472.156,00 |
| 30.05.2025 | 25,02 | 27,73 | 24,81 | 26,08 | 9,72% | 46.642.386,00 |
| 29.05.2025 | 24,77 | 24,91 | 23,32 | 23,77 | -3,14% | 13.833.772,00 |
| 28.05.2025 | 21,83 | 25,34 | 21,83 | 24,54 | 12,52% | 39.242.001,00 |
| 27.05.2025 | 21,14 | 21,89 | 20,63 | 21,81 | 5,11% | 10.365.083,00 |
| 23.05.2025 | 21,29 | 21,32 | 20,74 | 20,75 | -5,08% | 9.609.761,00 |
| 22.05.2025 | 20,88 | 22,33 | 20,66 | 21,86 | 5,05% | 9.618.433,00 |
| 21.05.2025 | 21,84 | 22,36 | 20,45 | 20,81 | -6,39% | 9.999.872,00 |
| 20.05.2025 | 22,23 | 22,81 | 21,71 | 22,23 | -0,04% | 7.877.471,00 |
| 19.05.2025 | 22,13 | 22,43 | 21,37 | 22,24 | -2,50% | 14.199.240,00 |
| 16.05.2025 | 21,42 | 23,07 | 21,35 | 22,81 | 7,49% | 13.766.623,00 |
| 15.05.2025 | 21,23 | 21,62 | 20,78 | 21,22 | -1,49% | 7.191.459,00 |
| 14.05.2025 | 21,85 | 22,56 | 21,47 | 21,54 | -1,87% | 7.511.672,00 |
| 13.05.2025 | 21,94 | 22,20 | 21,32 | 21,95 | 0,50% | 10.372.828,00 |
| 12.05.2025 | 21,63 | 22,17 | 21,22 | 21,84 | 6,23% | 12.268.827,00 |
| 09.05.2025 | 20,79 | 21,47 | 20,44 | 20,56 | -0,44% | 7.392.292,00 |
| 08.05.2025 | 21,03 | 21,34 | 20,30 | 20,65 | -0,05% | 15.927.618,00 |
| 07.05.2025 | 21,45 | 22,20 | 19,81 | 20,66 | -3,10% | 23.350.120,00 |
| 06.05.2025 | 20,91 | 21,67 | 20,79 | 21,32 | -0,70% | 8.816.219,00 |
| 05.05.2025 | 21,22 | 21,78 | 21,13 | 21,47 | 0,14% | 7.489.303,00 |
| 02.05.2025 | 21,57 | 21,81 | 21,32 | 21,44 | 1,18% | 6.128.513,00 |
| 01.05.2025 | 21,95 | 22,10 | 21,11 | 21,19 | 0,57% | 8.473.783,00 |
| 30.04.2025 | 20,50 | 21,35 | 20,11 | 21,07 | -5,56% | 7.273.360,00 |
| 29.04.2025 | 22,23 | 22,61 | 21,98 | 22,31 | 0,86% | 5.208.864,00 |