26,820€
0,75%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,50 | 29,42 | 26,11 | 27,06 | 1,65% | 2.104,00 |
| 20.02.2025 | 20,69 | 26,64 | 18,00 | 26,62 | 29,24% | 2.252,00 |
| 19.02.2025 | 20,96 | 21,25 | 20,19 | 20,60 | -1,36% | - |
| 18.02.2025 | 20,61 | 21,09 | 20,33 | 20,88 | 1,32% | 233,00 |
| 17.02.2025 | 20,61 | 20,66 | 20,54 | 20,61 | 0,24% | - |
| 14.02.2025 | 19,94 | 20,56 | 19,84 | 20,56 | 3,73% | - |
| 13.02.2025 | 18,92 | 20,20 | 18,92 | 19,82 | 5,87% | - |
| 12.02.2025 | 18,81 | 19,05 | 18,43 | 18,72 | -0,53% | 111,00 |
| 11.02.2025 | 19,81 | 19,93 | 18,76 | 18,82 | -4,88% | - |
| 10.02.2025 | 20,35 | 21,08 | 19,66 | 19,79 | -2,85% | 114,00 |
| 07.02.2025 | 20,30 | 20,96 | 20,29 | 20,37 | -0,07% | - |
| 06.02.2025 | 20,26 | 21,01 | 20,18 | 20,38 | 0,49% | - |
| 05.02.2025 | 20,77 | 20,77 | 20,12 | 20,28 | -1,83% | - |
| 04.02.2025 | 21,20 | 21,33 | 20,58 | 20,66 | -0,73% | - |
| 03.02.2025 | 21,24 | 21,26 | 20,28 | 20,81 | -2,70% | - |
| 31.01.2025 | 22,27 | 22,91 | 21,18 | 21,39 | -3,29% | 84,00 |
| 30.01.2025 | 22,05 | 22,27 | 21,55 | 22,12 | 0,28% | - |
| 29.01.2025 | 22,22 | 22,53 | 21,66 | 22,06 | -0,92% | - |
| 28.01.2025 | 20,75 | 22,51 | 20,61 | 22,26 | 7,37% | 174,00 |
| 27.01.2025 | 21,23 | 21,28 | 19,95 | 20,73 | -2,18% | 277,00 |
| 24.01.2025 | 22,23 | 22,46 | 21,20 | 21,20 | -4,32% | 52,00 |
| 23.01.2025 | 22,12 | 22,86 | 21,95 | 22,15 | 0,08% | 1.820,00 |
| 22.01.2025 | 21,26 | 22,23 | 21,23 | 22,14 | 3,90% | 100,00 |
| 21.01.2025 | 21,27 | 21,77 | 20,55 | 21,31 | 0,19% | 207,00 |
| 20.01.2025 | 21,07 | 21,36 | 20,92 | 21,27 | 0,62% | 55,00 |
| 17.01.2025 | 21,04 | 21,98 | 20,89 | 21,14 | 0,05% | 2,00 |
| 16.01.2025 | 21,41 | 21,81 | 20,83 | 21,13 | -1,33% | 100,00 |
| 15.01.2025 | 21,33 | 22,77 | 21,26 | 21,41 | 0,19% | 33,00 |
| 14.01.2025 | 21,24 | 21,93 | 21,14 | 21,37 | 0,40% | - |
| 13.01.2025 | 20,31 | 21,43 | 19,85 | 21,29 | 4,10% | 55,00 |
| 10.01.2025 | 22,22 | 22,31 | 20,43 | 20,45 | -7,96% | 2,00 |
| 09.01.2025 | 22,21 | 22,25 | 22,18 | 22,22 | -0,12% | 114,00 |
| 08.01.2025 | 22,39 | 22,84 | 21,55 | 22,24 | -0,28% | 178,00 |
| 07.01.2025 | 24,02 | 24,22 | 22,20 | 22,31 | -7,06% | 99,00 |
| 06.01.2025 | 23,43 | 24,80 | 23,31 | 24,00 | 2,87% | 472,00 |
| 03.01.2025 | 24,07 | 24,31 | 22,77 | 23,33 | -2,02% | - |
| 02.01.2025 | 21,93 | 25,66 | 21,75 | 23,81 | 10,47% | 2.826,00 |
| 30.12.2024 | 21,96 | 21,96 | 21,55 | 21,55 | -1,63% | 350,00 |
| 27.12.2024 | 23,39 | 23,54 | 21,85 | 21,91 | 2,01% | - |
| 23.12.2024 | 21,56 | 21,98 | 21,09 | 21,48 | 0,00% | 45,00 |
| 20.12.2024 | 21,49 | 22,15 | 20,32 | 21,48 | -0,03% | 8,00 |
| 19.12.2024 | 21,71 | 22,33 | 21,09 | 21,49 | -1,05% | 577,00 |
| 18.12.2024 | 23,55 | 23,69 | 21,35 | 21,71 | -7,79% | 170,00 |
| 17.12.2024 | 23,86 | 24,19 | 22,76 | 23,55 | -1,32% | - |
| 16.12.2024 | 23,27 | 24,24 | 23,14 | 23,86 | 2,78% | 100,00 |
| 13.12.2024 | 24,92 | 25,05 | 23,13 | 23,22 | -6,82% | - |
| 12.12.2024 | 25,24 | 25,53 | 24,35 | 24,92 | -1,27% | - |
| 11.12.2024 | 25,13 | 26,11 | 24,87 | 25,24 | 0,45% | - |
| 10.12.2024 | 25,91 | 26,43 | 24,77 | 25,13 | -2,99% | 570,00 |
| 09.12.2024 | 26,33 | 26,84 | 25,58 | 25,90 | -1,95% | 500,00 |
| 06.12.2024 | 26,25 | 27,05 | 25,51 | 26,42 | 0,63% | 1.136,00 |
| 05.12.2024 | 25,04 | 26,92 | 24,56 | 26,25 | 4,82% | 45,00 |
| 04.12.2024 | 23,34 | 25,88 | 23,30 | 25,04 | 7,08% | 13,00 |
| 03.12.2024 | 23,09 | 23,43 | 22,44 | 23,39 | 1,34% | 95,00 |
| 02.12.2024 | 22,77 | 23,33 | 22,30 | 23,08 | 1,35% | - |
| 29.11.2024 | 22,30 | 23,47 | 22,27 | 22,77 | 2,11% | - |
| 28.11.2024 | 22,17 | 22,35 | 22,17 | 22,30 | 0,56% | 1,00 |
| 27.11.2024 | 22,34 | 22,60 | 21,70 | 22,18 | -0,75% | 110,00 |
| 26.11.2024 | 22,82 | 23,10 | 21,72 | 22,34 | -1,94% | 504,00 |
| 25.11.2024 | 22,68 | 23,62 | 22,54 | 22,79 | 0,42% | 791,00 |
| 22.11.2024 | 21,49 | 23,10 | 21,20 | 22,69 | 5,51% | 52,00 |
| 21.11.2024 | 20,52 | 21,71 | 20,17 | 21,51 | 5,42% | 77,00 |
| 20.11.2024 | 18,64 | 21,41 | 18,61 | 20,40 | 9,36% | 600,00 |
| 19.11.2024 | 16,94 | 18,77 | 16,56 | 18,65 | 10,14% | 4,00 |
| 18.11.2024 | 16,51 | 17,00 | 16,40 | 16,94 | 2,59% | - |
| 15.11.2024 | 17,92 | 17,92 | 16,43 | 16,51 | -7,85% | 143,00 |
| 14.11.2024 | 18,00 | 18,41 | 17,87 | 17,92 | -0,49% | 30,00 |
| 13.11.2024 | 17,93 | 18,67 | 17,81 | 18,01 | 0,22% | 194,00 |
| 12.11.2024 | 19,07 | 19,07 | 17,94 | 17,97 | -4,88% | 320,00 |
| 11.11.2024 | 19,09 | 19,42 | 18,55 | 18,89 | -1,07% | 68,00 |
| 08.11.2024 | 20,24 | 21,43 | 18,76 | 19,09 | -6,20% | 327,00 |
| 07.11.2024 | 20,59 | 23,14 | 19,68 | 20,36 | -1,14% | 616,00 |
| 06.11.2024 | 20,06 | 21,20 | 19,67 | 20,59 | 4,76% | - |
| 05.11.2024 | 18,70 | 19,85 | 18,59 | 19,65 | 5,10% | - |
| 04.11.2024 | 19,23 | 19,23 | 18,25 | 18,70 | -2,74% | - |
| 01.11.2024 | 18,45 | 19,50 | 18,40 | 19,23 | 3,97% | 53,00 |
| 31.10.2024 | 18,96 | 19,18 | 18,45 | 18,49 | -2,47% | - |
| 30.10.2024 | 19,20 | 19,65 | 18,82 | 18,96 | -0,88% | 30,00 |
| 29.10.2024 | 19,00 | 19,29 | 18,53 | 19,13 | 0,67% | 5,00 |
| 28.10.2024 | 18,21 | 19,05 | 18,20 | 19,00 | 4,35% | - |
| 25.10.2024 | 18,84 | 19,03 | 18,01 | 18,21 | -3,34% | - |
| 24.10.2024 | 18,87 | 19,41 | 18,81 | 18,84 | -0,18% | - |
| 23.10.2024 | 19,63 | 19,79 | 18,69 | 18,88 | -3,86% | 300,00 |
| 22.10.2024 | 20,24 | 20,24 | 19,53 | 19,63 | -2,98% | 30,00 |
| 21.10.2024 | 20,35 | 20,77 | 19,89 | 20,24 | -0,31% | - |
| 18.10.2024 | 19,62 | 20,36 | 19,57 | 20,30 | 3,43% | 52,00 |
| 17.10.2024 | 20,11 | 20,32 | 19,24 | 19,63 | -2,35% | 24,00 |
| 16.10.2024 | 20,11 | 20,64 | 19,86 | 20,10 | -0,05% | - |
| 15.10.2024 | 20,21 | 20,95 | 19,89 | 20,11 | -0,42% | 200,00 |
| 14.10.2024 | 19,75 | 20,22 | 19,46 | 20,19 | 2,33% | - |
| 11.10.2024 | 19,09 | 20,27 | 18,86 | 19,73 | 3,35% | 300,00 |
| 10.10.2024 | 19,28 | 19,49 | 18,80 | 19,09 | -0,92% | 5,00 |
| 09.10.2024 | 19,30 | 19,97 | 19,24 | 19,27 | -0,29% | - |
| 08.10.2024 | 19,26 | 19,69 | 18,97 | 19,33 | 0,34% | - |
| 07.10.2024 | 19,85 | 19,93 | 18,94 | 19,26 | -2,97% | - |
| 04.10.2024 | 18,76 | 20,16 | 18,67 | 19,85 | 6,00% | - |
| 03.10.2024 | 19,05 | 19,25 | 18,17 | 18,73 | -1,86% | 1.100,00 |
| 02.10.2024 | 19,51 | 19,84 | 18,88 | 19,08 | -2,00% | 80,00 |
| 01.10.2024 | 20,31 | 20,57 | 19,19 | 19,47 | -3,94% | - |
| 30.09.2024 | 20,24 | 20,94 | 19,51 | 20,27 | 0,35% | - |