34,444$
16,01%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 32,27 | 34,40 | 32,23 | 34,39 | 15,83% | - |
| 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 |
| 28.04.2025 | 22,38 | 22,69 | 21,75 | 22,12 | -1,47% | 5.187.098,00 |
| 25.04.2025 | 22,25 | 22,70 | 21,96 | 22,45 | 0,63% | 6.382.566,00 |
| 24.04.2025 | 21,15 | 22,37 | 21,02 | 22,31 | 6,49% | 8.313.410,00 |
| 23.04.2025 | 21,09 | 22,08 | 20,80 | 20,95 | 3,87% | 7.996.589,00 |
| 22.04.2025 | 19,70 | 20,50 | 19,64 | 20,17 | 4,78% | 7.381.196,00 |
| 21.04.2025 | 18,80 | 19,68 | 18,78 | 19,25 | 0,10% | 6.134.646,00 |
| 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 |