26,404$
1,13%
Echtzeit-Aktienkurs Unity Software
Bid:
Ask:
Aktienkurse zur Unity Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 26,95 | 27,60 | 26,70 | 27,13 | 2,69% | 9.201.024,00 |
| 30.04.2026 | 26,10 | 26,46 | 25,14 | 26,42 | 1,19% | 7.298.070,00 |
| 29.04.2026 | 26,22 | 26,26 | 25,32 | 26,11 | -1,62% | 7.043.052,00 |
| 28.04.2026 | 26,37 | 27,30 | 26,11 | 26,54 | -0,38% | 10.238.183,00 |
| 27.04.2026 | 25,99 | 26,83 | 25,62 | 26,64 | 2,42% | 8.544.535,00 |
| 24.04.2026 | 24,72 | 26,03 | 24,59 | 26,01 | 6,99% | 9.143.071,00 |
| 23.04.2026 | 24,77 | 24,99 | 23,89 | 24,31 | -5,85% | 11.907.868,00 |
| 22.04.2026 | 26,11 | 26,69 | 25,44 | 25,82 | 1,61% | 6.765.670,00 |
| 21.04.2026 | 27,00 | 27,00 | 24,69 | 25,41 | -4,22% | 13.198.831,00 |
| 20.04.2026 | 25,69 | 26,73 | 25,13 | 26,53 | 2,35% | 8.387.992,00 |
| 17.04.2026 | 26,50 | 26,71 | 25,67 | 25,92 | -0,04% | 12.690.007,00 |
| 16.04.2026 | 25,99 | 26,30 | 25,03 | 25,93 | 2,65% | 12.875.087,00 |
| 15.04.2026 | 23,64 | 25,45 | 23,49 | 25,26 | 8,18% | 15.911.112,00 |
| 14.04.2026 | 23,43 | 24,09 | 23,10 | 23,35 | 2,41% | 9.196.318,00 |
| 13.04.2026 | 21,57 | 22,97 | 21,43 | 22,80 | 5,46% | 10.813.691,00 |
| 10.04.2026 | 21,89 | 21,89 | 20,88 | 21,62 | 0,23% | 8.838.010,00 |
| 09.04.2026 | 22,08 | 22,59 | 21,26 | 21,57 | -3,01% | 14.405.601,00 |
| 08.04.2026 | 23,50 | 23,74 | 21,92 | 22,24 | 1,04% | 12.735.860,00 |
| 07.04.2026 | 22,05 | 22,36 | 21,53 | 22,01 | 0,09% | 7.863.952,00 |
| 06.04.2026 | 22,94 | 23,40 | 21,98 | 21,99 | -3,34% | 10.719.348,00 |
| 02.04.2026 | 21,63 | 22,79 | 21,22 | 22,75 | 3,60% | 17.399.770,00 |
| 01.04.2026 | 22,30 | 22,63 | 21,68 | 21,96 | 0,09% | 17.463.469,00 |
| 31.03.2026 | 20,70 | 22,46 | 20,56 | 21,94 | 6,82% | 30.921.706,00 |
| 30.03.2026 | 19,59 | 20,74 | 19,36 | 20,54 | 5,60% | 32.692.252,00 |
| 27.03.2026 | 20,23 | 20,33 | 18,15 | 19,45 | 13,54% | 54.029.349,00 |
| 26.03.2026 | 17,55 | 17,60 | 17,02 | 17,13 | -3,76% | 13.714.926,00 |
| 25.03.2026 | 18,69 | 18,86 | 17,54 | 17,80 | -1,87% | 11.127.806,00 |
| 24.03.2026 | 18,54 | 18,63 | 17,91 | 18,14 | -2,73% | 8.689.261,00 |
| 23.03.2026 | 18,49 | 19,09 | 18,39 | 18,65 | 1,41% | 11.691.573,00 |
| 20.03.2026 | 19,00 | 19,06 | 18,19 | 18,39 | -3,97% | 14.667.955,00 |
| 19.03.2026 | 19,40 | 19,87 | 18,60 | 19,15 | -2,84% | 14.409.032,00 |
| 18.03.2026 | 19,75 | 20,52 | 19,65 | 19,71 | -1,89% | 8.057.071,00 |
| 17.03.2026 | 19,82 | 20,74 | 19,82 | 20,09 | 1,67% | 12.260.978,00 |
| 16.03.2026 | 19,70 | 20,14 | 19,42 | 19,76 | 1,70% | 12.156.273,00 |
| 13.03.2026 | 19,48 | 20,54 | 19,08 | 19,43 | 0,00% | 11.705.660,00 |
| 12.03.2026 | 20,08 | 20,57 | 19,43 | 19,43 | -3,04% | 10.844.674,00 |
| 11.03.2026 | 20,78 | 21,28 | 19,64 | 20,04 | -3,05% | 11.725.038,00 |
| 10.03.2026 | 21,26 | 21,35 | 19,98 | 20,67 | -2,73% | 16.171.374,00 |
| 09.03.2026 | 19,98 | 21,37 | 19,81 | 21,25 | 7,05% | 17.915.649,00 |
| 06.03.2026 | 20,22 | 20,47 | 19,58 | 19,85 | -4,25% | 11.842.802,00 |
| 05.03.2026 | 20,32 | 21,58 | 20,01 | 20,73 | 1,72% | 15.527.479,00 |
| 04.03.2026 | 19,92 | 20,92 | 19,46 | 20,38 | 1,80% | 14.294.602,00 |
| 03.03.2026 | 18,25 | 20,04 | 18,04 | 20,02 | 6,09% | 19.356.614,00 |
| 02.03.2026 | 17,65 | 18,91 | 17,58 | 18,87 | 3,51% | 21.696.526,00 |
| 27.02.2026 | 18,65 | 18,95 | 18,04 | 18,23 | -6,89% | 14.979.039,00 |
| 26.02.2026 | 18,81 | 19,63 | 18,44 | 19,58 | 5,38% | 15.981.975,00 |
| 25.02.2026 | 18,06 | 18,65 | 17,62 | 18,58 | 1,59% | 16.209.203,00 |
| 24.02.2026 | 17,01 | 18,31 | 16,82 | 18,29 | 6,77% | 19.277.110,00 |
| 23.02.2026 | 18,08 | 18,08 | 16,78 | 17,13 | -6,14% | 19.054.344,00 |
| 20.02.2026 | 18,20 | 18,68 | 17,78 | 18,25 | -1,30% | 16.473.378,00 |
| 19.02.2026 | 18,45 | 19,02 | 18,19 | 18,49 | -0,32% | 12.978.772,00 |
| 18.02.2026 | 18,40 | 19,25 | 18,21 | 18,55 | 1,03% | 16.485.615,00 |
| 17.02.2026 | 18,85 | 19,35 | 18,15 | 18,36 | -1,71% | 22.081.866,00 |
| 13.02.2026 | 19,69 | 20,28 | 18,54 | 18,68 | -4,94% | 28.923.146,00 |
| 12.02.2026 | 20,98 | 21,02 | 19,15 | 19,65 | -8,22% | 40.823.333,00 |
| 11.02.2026 | 21,41 | 22,10 | 18,80 | 21,41 | -26,32% | 104.917.410,00 |
| 10.02.2026 | 28,14 | 29,27 | 27,76 | 29,06 | 5,56% | 24.120.953,00 |
| 09.02.2026 | 25,65 | 28,27 | 25,05 | 27,53 | 9,64% | 20.558.757,00 |
| 06.02.2026 | 24,10 | 25,21 | 23,82 | 25,11 | 8,19% | 19.834.543,00 |
| 05.02.2026 | 24,36 | 25,32 | 22,83 | 23,21 | -6,94% | 29.282.399,00 |
| 04.02.2026 | 23,70 | 25,67 | 22,88 | 24,94 | -3,59% | 30.359.410,00 |
| 03.02.2026 | 28,73 | 28,82 | 24,57 | 25,87 | -10,20% | 38.266.125,00 |
| 02.02.2026 | 30,26 | 31,00 | 28,54 | 28,81 | -1,00% | 26.635.212,00 |
| 30.01.2026 | 37,90 | 38,03 | 27,54 | 29,10 | -24,22% | 86.859.916,00 |
| 29.01.2026 | 39,46 | 39,72 | 37,95 | 38,40 | -4,38% | 8.951.177,00 |
| 28.01.2026 | 41,71 | 42,20 | 39,98 | 40,16 | -2,64% | 7.131.256,00 |
| 27.01.2026 | 43,20 | 43,25 | 40,89 | 41,25 | -4,07% | 7.649.412,00 |
| 26.01.2026 | 42,56 | 44,33 | 42,41 | 43,00 | 1,56% | 6.065.273,00 |
| 23.01.2026 | 42,10 | 43,48 | 42,10 | 42,34 | 0,50% | 7.131.952,00 |
| 22.01.2026 | 42,65 | 43,25 | 41,95 | 42,13 | 0,33% | 4.557.025,00 |
| 21.01.2026 | 41,54 | 42,68 | 40,86 | 41,99 | 1,08% | 6.320.527,00 |
| 20.01.2026 | 39,87 | 42,20 | 39,71 | 41,54 | 2,46% | 8.773.523,00 |
| 19.01.2026 | 40,52 | 40,56 | 40,50 | 40,54 | -1,00% | - |
| 16.01.2026 | 44,60 | 46,09 | 40,55 | 40,95 | -6,89% | 14.855.039,00 |
| 15.01.2026 | 43,01 | 44,45 | 42,18 | 43,98 | 4,61% | 11.184.036,00 |
| 14.01.2026 | 45,30 | 45,35 | 40,76 | 42,04 | -7,95% | 14.796.255,00 |
| 13.01.2026 | 48,01 | 48,81 | 45,12 | 45,67 | -3,43% | 9.511.506,00 |
| 12.01.2026 | 44,30 | 47,66 | 44,10 | 47,29 | 5,89% | 10.535.128,00 |
| 09.01.2026 | 45,65 | 46,48 | 44,46 | 44,66 | -1,37% | 5.189.027,00 |
| 08.01.2026 | 45,68 | 46,79 | 43,95 | 45,28 | -0,18% | 6.697.329,00 |
| 07.01.2026 | 45,37 | 45,99 | 44,55 | 45,36 | -0,42% | 4.529.116,00 |
| 06.01.2026 | 46,53 | 46,80 | 43,75 | 45,55 | -0,78% | 6.903.718,00 |
| 05.01.2026 | 45,08 | 46,07 | 44,18 | 45,91 | 3,75% | 5.872.031,00 |
| 02.01.2026 | 45,20 | 45,74 | 43,78 | 44,25 | 0,18% | 5.125.730,00 |
| 31.12.2025 | 45,20 | 46,29 | 44,03 | 44,17 | -2,13% | 5.229.208,00 |
| 30.12.2025 | 45,06 | 45,27 | 44,50 | 45,13 | 0,18% | 4.163.682,00 |
| 29.12.2025 | 44,61 | 45,68 | 44,30 | 45,05 | -0,22% | 3.853.450,00 |
| 26.12.2025 | 45,44 | 45,76 | 45,05 | 45,15 | -0,64% | 3.091.210,00 |
| 24.12.2025 | 45,00 | 46,57 | 44,93 | 45,44 | 0,53% | 3.490.100,00 |
| 23.12.2025 | 45,53 | 45,75 | 44,06 | 45,20 | -2,25% | 5.439.465,00 |
| 22.12.2025 | 47,08 | 47,77 | 45,91 | 46,24 | -0,39% | 4.823.517,00 |
| 19.12.2025 | 45,03 | 46,82 | 45,02 | 46,42 | 4,22% | 8.387.511,00 |
| 18.12.2025 | 45,05 | 45,97 | 44,39 | 44,54 | 1,74% | 6.537.566,00 |
| 17.12.2025 | 45,07 | 45,30 | 43,63 | 43,78 | -1,77% | 6.314.185,00 |
| 16.12.2025 | 44,28 | 45,17 | 43,65 | 44,57 | -1,44% | 7.163.766,00 |
| 15.12.2025 | 46,56 | 47,86 | 45,10 | 45,22 | -2,04% | 8.074.184,00 |
| 12.12.2025 | 49,13 | 49,19 | 45,71 | 46,16 | -6,24% | 9.115.084,00 |
| 11.12.2025 | 51,10 | 52,15 | 48,91 | 49,23 | 0,51% | 10.796.734,00 |
| 10.12.2025 | 48,93 | 50,66 | 48,50 | 48,98 | -0,99% | 8.846.368,00 |
| 09.12.2025 | 48,46 | 49,93 | 48,21 | 49,47 | 0,88% | 7.668.108,00 |