19,204$
1,66%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 19,26 | 19,29 | 18,85 | 19,23 | 1,80% | 4.584.188,00 |
| 16.04.2025 | 18,43 | 19,11 | 18,30 | 18,89 | 0,37% | 6.031.888,00 |
| 15.04.2025 | 18,28 | 18,87 | 18,17 | 18,82 | 3,63% | 6.044.571,00 |
| 14.04.2025 | 19,72 | 19,92 | 18,12 | 18,16 | -5,56% | 9.912.301,00 |
| 11.04.2025 | 18,90 | 19,26 | 18,26 | 19,23 | 0,79% | 5.940.805,00 |
| 10.04.2025 | 19,09 | 19,27 | 17,97 | 19,08 | -4,55% | 9.186.808,00 |
| 09.04.2025 | 16,76 | 20,37 | 16,69 | 19,99 | 19,34% | 13.040.810,00 |
| 08.04.2025 | 18,01 | 18,29 | 16,38 | 16,75 | -2,90% | 12.877.870,00 |
| 07.04.2025 | 15,97 | 18,27 | 15,33 | 17,25 | 1,95% | 18.499.988,00 |
| 04.04.2025 | 17,30 | 17,62 | 16,12 | 16,92 | -6,98% | 13.056.522,00 |
| 03.04.2025 | 19,21 | 19,48 | 17,72 | 18,19 | -13,01% | 12.661.169,00 |
| 02.04.2025 | 19,76 | 21,16 | 19,70 | 20,91 | 3,57% | 6.540.097,00 |
| 01.04.2025 | 19,81 | 20,42 | 19,37 | 20,19 | 3,06% | 6.629.647,00 |
| 31.03.2025 | 19,82 | 19,85 | 18,89 | 19,59 | -4,63% | 9.132.518,00 |
| 28.03.2025 | 21,33 | 21,70 | 20,11 | 20,54 | -4,82% | 11.066.394,00 |
| 27.03.2025 | 21,71 | 22,00 | 21,12 | 21,58 | -2,22% | 7.282.005,00 |
| 26.03.2025 | 22,51 | 22,70 | 21,70 | 22,07 | -3,58% | 6.444.804,00 |
| 25.03.2025 | 22,82 | 23,66 | 22,76 | 22,89 | 0,70% | 6.404.137,00 |
| 24.03.2025 | 22,21 | 22,88 | 22,21 | 22,73 | 5,48% | 6.905.711,00 |
| 21.03.2025 | 20,59 | 21,59 | 20,57 | 21,55 | 2,47% | 7.853.278,00 |
| 20.03.2025 | 21,19 | 21,78 | 20,91 | 21,03 | -2,46% | 4.711.419,00 |
| 19.03.2025 | 21,27 | 21,94 | 21,11 | 21,56 | 1,94% | 5.738.029,00 |
| 18.03.2025 | 21,17 | 21,35 | 20,76 | 21,15 | -1,44% | 6.850.826,00 |
| 17.03.2025 | 20,70 | 21,92 | 20,61 | 21,46 | 3,32% | 6.564.583,00 |
| 14.03.2025 | 20,97 | 21,33 | 20,70 | 20,77 | 1,42% | 7.249.748,00 |
| 13.03.2025 | 21,04 | 21,59 | 20,01 | 20,48 | -4,79% | 8.419.804,00 |
| 12.03.2025 | 21,65 | 22,27 | 21,32 | 21,51 | 2,58% | 10.816.743,00 |
| 11.03.2025 | 22,03 | 22,09 | 20,79 | 20,97 | -2,51% | 14.283.052,00 |
| 10.03.2025 | 22,72 | 23,00 | 20,76 | 21,51 | -11,08% | 16.327.317,00 |
| 07.03.2025 | 23,00 | 24,41 | 22,33 | 24,19 | 4,45% | 13.832.396,00 |
| 06.03.2025 | 24,76 | 25,13 | 22,88 | 23,16 | -8,82% | 9.726.762,00 |
| 05.03.2025 | 24,52 | 25,52 | 24,26 | 25,40 | 2,75% | 8.323.048,00 |
| 04.03.2025 | 23,26 | 25,35 | 22,66 | 24,72 | 4,30% | 14.972.644,00 |
| 03.03.2025 | 25,49 | 25,49 | 23,53 | 23,70 | -7,57% | 12.122.309,00 |
| 28.02.2025 | 25,50 | 26,57 | 25,09 | 25,64 | -2,03% | 13.747.422,00 |
| 27.02.2025 | 26,46 | 26,73 | 25,10 | 26,17 | -1,28% | 16.923.041,00 |
| 26.02.2025 | 25,99 | 27,63 | 25,95 | 26,51 | 3,35% | 14.550.792,00 |
| 25.02.2025 | 26,95 | 27,12 | 24,21 | 25,65 | -5,98% | 28.402.689,00 |
| 24.02.2025 | 26,98 | 28,10 | 26,32 | 27,28 | -3,74% | 28.932.460,00 |
| 21.02.2025 | 29,33 | 30,88 | 27,82 | 28,34 | 1,21% | 39.844.475,00 |
| 20.02.2025 | 24,70 | 28,01 | 24,49 | 28,00 | 30,41% | 64.160.011,00 |
| 19.02.2025 | 21,63 | 22,19 | 21,00 | 21,47 | -1,60% | 14.323.123,00 |
| 18.02.2025 | 21,70 | 22,05 | 21,24 | 21,82 | 0,95% | 11.232.174,00 |
| 17.02.2025 | 21,60 | 21,61 | 21,60 | 21,61 | 0,48% | - |
| 14.02.2025 | 21,15 | 21,58 | 20,96 | 21,51 | 3,71% | 9.453.987,00 |
| 13.02.2025 | 20,63 | 21,11 | 19,94 | 20,74 | 6,69% | 14.695.386,00 |
| 12.02.2025 | 19,21 | 19,53 | 19,06 | 19,44 | -0,31% | 7.401.298,00 |
| 11.02.2025 | 20,04 | 20,17 | 19,44 | 19,50 | -4,41% | 10.622.913,00 |
| 10.02.2025 | 21,30 | 21,75 | 20,26 | 20,40 | -3,04% | 9.635.297,00 |
| 07.02.2025 | 21,20 | 21,74 | 20,95 | 21,04 | -0,71% | 5.717.244,00 |
| 06.02.2025 | 20,98 | 21,80 | 20,91 | 21,19 | 0,38% | 7.979.079,00 |
| 05.02.2025 | 21,36 | 21,54 | 20,93 | 21,11 | -1,68% | 5.867.278,00 |
| 04.02.2025 | 21,74 | 22,07 | 21,37 | 21,47 | 0,37% | 4.197.290,00 |
| 03.02.2025 | 21,06 | 21,88 | 20,78 | 21,39 | -3,65% | 6.001.662,00 |
| 31.01.2025 | 23,47 | 23,78 | 21,96 | 22,20 | -3,52% | 7.883.726,00 |
| 30.01.2025 | 23,00 | 23,23 | 22,47 | 23,01 | 0,31% | 4.609.692,00 |
| 29.01.2025 | 23,10 | 23,23 | 22,50 | 22,94 | -1,33% | 4.578.267,00 |
| 28.01.2025 | 22,06 | 23,49 | 21,58 | 23,25 | 6,90% | 9.242.685,00 |
| 27.01.2025 | 21,64 | 22,30 | 21,26 | 21,75 | -2,55% | 5.505.925,00 |
| 24.01.2025 | 23,22 | 23,58 | 22,24 | 22,32 | -3,50% | 9.530.500,00 |
| 23.01.2025 | 23,10 | 23,80 | 22,80 | 23,13 | 0,30% | 7.628.435,00 |
| 22.01.2025 | 22,68 | 23,18 | 22,34 | 23,06 | 3,97% | 6.946.350,00 |
| 21.01.2025 | 21,87 | 22,70 | 21,34 | 22,18 | 1,88% | 7.046.446,00 |
| 17.01.2025 | 22,36 | 22,64 | 21,53 | 21,77 | 0,09% | 7.608.899,00 |
| 16.01.2025 | 22,02 | 22,14 | 21,38 | 21,75 | -1,32% | 6.204.896,00 |
| 15.01.2025 | 22,82 | 23,54 | 21,88 | 22,04 | 0,36% | 9.447.072,00 |
| 14.01.2025 | 21,90 | 22,55 | 21,84 | 21,96 | 1,20% | 7.355.228,00 |
| 13.01.2025 | 20,61 | 21,87 | 20,42 | 21,70 | 3,83% | 10.615.794,00 |
| 10.01.2025 | 22,31 | 22,34 | 20,89 | 20,90 | -8,93% | 9.209.145,00 |
| 08.01.2025 | 22,57 | 23,54 | 22,16 | 22,95 | -0,56% | 8.487.331,00 |
| 07.01.2025 | 25,03 | 25,20 | 22,96 | 23,08 | -7,46% | 8.764.972,00 |
| 06.01.2025 | 24,55 | 25,80 | 24,54 | 24,94 | 3,53% | 10.047.609,00 |
| 03.01.2025 | 24,45 | 25,00 | 23,42 | 24,09 | -1,71% | 14.011.633,00 |
| 02.01.2025 | 25,18 | 26,08 | 23,36 | 24,51 | 9,08% | 33.318.815,00 |
| 31.12.2024 | 22,73 | 22,94 | 22,25 | 22,47 | -0,18% | 7.438.443,00 |
| 30.12.2024 | 22,56 | 22,88 | 21,57 | 22,51 | -1,44% | 6.670.311,00 |
| 27.12.2024 | 24,05 | 24,37 | 22,70 | 22,84 | -5,50% | 7.470.972,00 |
| 26.12.2024 | 22,69 | 24,39 | 22,59 | 24,17 | 6,01% | 9.793.930,00 |
| 24.12.2024 | 22,25 | 23,03 | 21,99 | 22,80 | 1,97% | 3.786.430,00 |
| 23.12.2024 | 22,42 | 22,50 | 21,91 | 22,36 | -0,67% | 5.809.205,00 |
| 20.12.2024 | 21,83 | 23,11 | 21,69 | 22,51 | 1,12% | 12.687.977,00 |
| 19.12.2024 | 22,50 | 23,24 | 21,86 | 22,26 | -0,36% | 8.688.817,00 |
| 18.12.2024 | 24,67 | 24,88 | 22,16 | 22,34 | -9,41% | 9.026.156,00 |
| 17.12.2024 | 24,79 | 24,95 | 23,89 | 24,66 | -1,99% | 8.064.762,00 |
| 16.12.2024 | 24,45 | 25,65 | 24,26 | 25,16 | 2,95% | 10.141.243,00 |
| 13.12.2024 | 26,00 | 26,22 | 24,26 | 24,44 | -6,43% | 11.376.719,00 |
| 12.12.2024 | 26,14 | 26,85 | 25,50 | 26,12 | -1,62% | 6.591.508,00 |
| 11.12.2024 | 26,70 | 27,42 | 26,07 | 26,55 | 0,57% | 8.187.297,00 |
| 10.12.2024 | 27,05 | 27,84 | 26,06 | 26,40 | -3,58% | 11.002.148,00 |
| 09.12.2024 | 27,97 | 28,37 | 27,07 | 27,38 | -1,23% | 14.278.196,00 |
| 06.12.2024 | 28,02 | 28,67 | 26,92 | 27,72 | 0,33% | 16.229.834,00 |
| 05.12.2024 | 26,42 | 28,51 | 25,94 | 27,63 | 4,90% | 26.740.155,00 |
| 04.12.2024 | 24,76 | 27,24 | 24,76 | 26,34 | 7,73% | 17.759.940,00 |
| 03.12.2024 | 23,77 | 24,65 | 23,73 | 24,45 | 0,82% | 7.103.091,00 |
| 02.12.2024 | 23,79 | 24,49 | 23,31 | 24,25 | 0,58% | 10.053.181,00 |
| 29.11.2024 | 23,51 | 24,80 | 23,51 | 24,11 | 2,73% | 7.475.559,00 |
| 27.11.2024 | 23,75 | 23,89 | 22,93 | 23,47 | 0,47% | 6.186.273,00 |
| 26.11.2024 | 23,31 | 23,77 | 22,79 | 23,36 | -2,75% | 10.878.659,00 |
| 25.11.2024 | 24,55 | 24,85 | 23,67 | 24,02 | 2,08% | 17.090.248,00 |
| 22.11.2024 | 22,42 | 24,03 | 22,04 | 23,53 | 4,76% | 17.355.534,00 |