32,508€
0,06%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 33,22 | 33,26 | 31,87 | 32,49 | -1,64% | 31,00 |
| 14.08.2025 | 32,57 | 33,20 | 31,46 | 33,03 | 1,75% | 525,00 |
| 13.08.2025 | 32,58 | 32,58 | 31,19 | 32,46 | 1,45% | 236,00 |
| 12.08.2025 | 28,59 | 32,06 | 28,32 | 32,00 | 12,15% | 25,00 |
| 11.08.2025 | 28,53 | 29,49 | 28,21 | 28,53 | -0,22% | - |
| 08.08.2025 | 28,66 | 30,04 | 28,40 | 28,59 | -0,57% | 113,00 |
| 07.08.2025 | 27,38 | 29,01 | 27,34 | 28,76 | 4,82% | - |
| 06.08.2025 | 29,51 | 33,40 | 25,57 | 27,43 | -6,61% | 825,00 |
| 05.08.2025 | 29,45 | 30,51 | 28,75 | 29,38 | -0,02% | 90,00 |
| 04.08.2025 | 27,47 | 29,91 | 27,47 | 29,38 | 6,64% | 2,00 |
| 01.08.2025 | 28,99 | 29,13 | 26,77 | 27,55 | -5,63% | 117,00 |
| 31.07.2025 | 29,10 | 30,45 | 28,98 | 29,20 | 1,25% | 125,00 |
| 30.07.2025 | 28,13 | 29,37 | 27,94 | 28,84 | 2,50% | - |
| 29.07.2025 | 28,94 | 29,37 | 27,68 | 28,13 | -2,71% | - |
| 28.07.2025 | 27,96 | 29,24 | 27,84 | 28,92 | 3,93% | 600,00 |
| 25.07.2025 | 28,50 | 28,72 | 27,61 | 27,82 | -2,09% | - |
| 24.07.2025 | 28,32 | 28,70 | 27,47 | 28,42 | 0,41% | 200,00 |
| 23.07.2025 | 29,22 | 29,36 | 27,76 | 28,30 | -2,82% | 232,00 |
| 22.07.2025 | 30,53 | 30,89 | 28,70 | 29,13 | -4,95% | 378,00 |
| 21.07.2025 | 31,51 | 31,84 | 30,34 | 30,64 | -2,93% | 695,00 |
| 18.07.2025 | 31,45 | 31,89 | 30,26 | 31,57 | 0,33% | 989,00 |
| 17.07.2025 | 29,30 | 33,58 | 29,30 | 31,46 | 7,91% | 1.104,00 |
| 16.07.2025 | 25,56 | 29,70 | 25,21 | 29,16 | 13,71% | 1.292,00 |
| 15.07.2025 | 25,01 | 26,17 | 24,88 | 25,64 | 2,13% | 22,00 |
| 14.07.2025 | 24,48 | 25,87 | 24,45 | 25,11 | 1,24% | 20,00 |
| 11.07.2025 | 24,80 | 25,20 | 24,23 | 24,80 | -0,34% | 250,00 |
| 10.07.2025 | 24,98 | 25,47 | 24,78 | 24,88 | -0,50% | 55,00 |
| 09.07.2025 | 25,27 | 25,75 | 24,36 | 25,01 | -0,10% | 637,00 |
| 08.07.2025 | 23,76 | 25,30 | 23,09 | 25,03 | 5,00% | 608,00 |
| 07.07.2025 | 22,01 | 24,01 | 0,00 | 23,84 | 8,31% | 543,00 |
| 04.07.2025 | 22,19 | 22,19 | 21,98 | 22,01 | -0,95% | - |
| 03.07.2025 | 20,54 | 22,50 | 20,42 | 22,22 | 7,98% | - |
| 02.07.2025 | 20,43 | 20,85 | 20,17 | 20,58 | 1,16% | 30,00 |
| 01.07.2025 | 20,49 | 21,11 | 20,20 | 20,34 | -1,21% | - |
| 30.06.2025 | 20,91 | 21,22 | 20,25 | 20,59 | -0,82% | - |
| 27.06.2025 | 20,18 | 20,94 | 19,58 | 20,76 | 3,77% | - |
| 26.06.2025 | 20,68 | 20,87 | 19,25 | 20,01 | -3,45% | - |
| 25.06.2025 | 20,78 | 21,15 | 20,43 | 20,72 | 0,22% | - |
| 24.06.2025 | 20,45 | 21,13 | 20,38 | 20,68 | 2,68% | 74,00 |
| 23.06.2025 | 20,04 | 20,25 | 19,25 | 20,14 | 0,32% | - |
| 20.06.2025 | 20,58 | 21,00 | 19,89 | 20,07 | -2,32% | - |
| 19.06.2025 | 20,86 | 20,86 | 20,55 | 20,55 | -1,24% | - |
| 18.06.2025 | 20,51 | 21,02 | 20,35 | 20,81 | 1,54% | - |
| 17.06.2025 | 20,85 | 21,06 | 20,36 | 20,49 | -3,17% | 100,00 |
| 16.06.2025 | 20,56 | 21,17 | 20,50 | 21,16 | 3,22% | 16,00 |
| 13.06.2025 | 21,55 | 21,64 | 20,50 | 20,50 | -4,99% | - |
| 12.06.2025 | 21,07 | 21,67 | 20,54 | 21,58 | 2,37% | - |
| 11.06.2025 | 21,78 | 21,96 | 20,80 | 21,08 | -3,13% | - |
| 10.06.2025 | 21,58 | 21,87 | 21,10 | 21,76 | 1,08% | - |
| 09.06.2025 | 22,00 | 22,52 | 21,51 | 21,53 | -2,29% | 108,00 |
| 06.06.2025 | 21,66 | 22,78 | 21,60 | 22,03 | 1,70% | - |
| 05.06.2025 | 22,69 | 22,99 | 21,10 | 21,67 | -5,53% | - |
| 04.06.2025 | 23,02 | 24,68 | 21,83 | 22,93 | -0,48% | - |
| 03.06.2025 | 22,98 | 23,37 | 22,58 | 23,04 | 0,57% | 10,00 |
| 02.06.2025 | 22,97 | 23,40 | 22,02 | 22,91 | -0,41% | 500,00 |
| 30.05.2025 | 20,90 | 24,43 | 20,69 | 23,01 | 10,10% | 1.189,00 |
| 29.05.2025 | 22,62 | 22,75 | 20,51 | 20,90 | -4,12% | 579,00 |
| 28.05.2025 | 19,29 | 22,43 | 19,02 | 21,80 | 13,31% | 539,00 |
| 27.05.2025 | 18,37 | 19,31 | 18,16 | 19,24 | 4,45% | - |
| 26.05.2025 | 18,26 | 18,50 | 18,19 | 18,42 | 0,66% | - |
| 23.05.2025 | 19,44 | 19,44 | 18,25 | 18,30 | -5,28% | 118,00 |
| 22.05.2025 | 18,37 | 19,78 | 18,23 | 19,32 | 4,80% | - |
| 21.05.2025 | 19,61 | 19,72 | 18,05 | 18,43 | -6,36% | - |
| 20.05.2025 | 19,89 | 20,26 | 19,31 | 19,68 | -0,52% | 50,00 |
| 19.05.2025 | 19,60 | 19,95 | 19,00 | 19,79 | -3,17% | - |
| 16.05.2025 | 18,99 | 20,69 | 18,93 | 20,44 | 7,61% | 145,00 |
| 15.05.2025 | 19,28 | 19,31 | 18,59 | 18,99 | -1,58% | 450,00 |
| 14.05.2025 | 19,63 | 20,08 | 19,22 | 19,29 | -1,75% | 97,00 |
| 13.05.2025 | 19,65 | 19,89 | 19,10 | 19,64 | -0,23% | - |
| 12.05.2025 | 18,37 | 19,94 | 18,28 | 19,68 | 7,82% | - |
| 09.05.2025 | 18,50 | 19,05 | 18,18 | 18,26 | -0,69% | 65,00 |
| 08.05.2025 | 18,27 | 19,01 | 18,07 | 18,38 | 0,51% | 100,00 |
| 07.05.2025 | 18,94 | 20,12 | 17,44 | 18,29 | -2,80% | 1.665,00 |
| 06.05.2025 | 18,93 | 19,12 | 18,33 | 18,81 | -0,90% | 600,00 |
| 05.05.2025 | 18,82 | 19,25 | 18,55 | 18,99 | 0,50% | - |
| 02.05.2025 | 18,81 | 19,26 | 18,54 | 18,89 | 1,44% | 63,00 |
| 30.04.2025 | 19,47 | 19,66 | 17,74 | 18,62 | -4,98% | - |
| 29.04.2025 | 19,49 | 19,83 | 19,19 | 19,60 | 1,08% | - |
| 28.04.2025 | 19,64 | 19,98 | 19,08 | 19,39 | -2,03% | 200,00 |
| 25.04.2025 | 19,59 | 19,96 | 19,38 | 19,79 | 0,96% | - |
| 24.04.2025 | 18,65 | 19,66 | 17,98 | 19,60 | 5,82% | - |
| 23.04.2025 | 17,62 | 19,44 | 17,62 | 18,52 | 4,36% | - |
| 22.04.2025 | 16,95 | 17,90 | 16,69 | 17,75 | 5,23% | - |
| 17.04.2025 | 16,61 | 16,99 | 16,58 | 16,87 | 1,62% | - |
| 16.04.2025 | 16,17 | 16,82 | 15,87 | 16,60 | -0,38% | 198,00 |
| 15.04.2025 | 15,87 | 16,71 | 15,85 | 16,66 | 4,18% | - |
| 14.04.2025 | 16,99 | 17,60 | 15,97 | 15,99 | -5,80% | - |
| 11.04.2025 | 16,95 | 17,24 | 16,11 | 16,98 | -0,29% | - |
| 10.04.2025 | 17,92 | 18,26 | 16,04 | 17,03 | -6,85% | 66,00 |
| 09.04.2025 | 15,37 | 18,59 | 14,36 | 18,28 | 19,93% | 50,00 |
| 08.04.2025 | 16,24 | 16,75 | 14,95 | 15,24 | -3,50% | 57,00 |
| 07.04.2025 | 15,35 | 16,64 | 13,96 | 15,80 | 2,11% | 85,00 |
| 04.04.2025 | 16,42 | 16,50 | 14,68 | 15,47 | -6,23% | - |
| 03.04.2025 | 18,38 | 18,38 | 16,08 | 16,50 | -14,71% | 250,00 |
| 02.04.2025 | 18,64 | 19,49 | 18,18 | 19,34 | 3,37% | - |
| 01.04.2025 | 18,09 | 18,91 | 17,93 | 18,71 | 3,00% | - |
| 31.03.2025 | 18,86 | 18,87 | 17,47 | 18,17 | -3,77% | 85,00 |
| 28.03.2025 | 20,00 | 20,14 | 18,58 | 18,88 | -5,46% | 10,00 |
| 27.03.2025 | 20,38 | 20,55 | 19,57 | 19,97 | -2,55% | - |
| 26.03.2025 | 21,26 | 21,26 | 20,17 | 20,49 | -3,50% | - |