21,490€
-0,07%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,49 | 21,72 | 21,40 | 21,51 | 0,02% | 5,00 |
| 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% | - |
| 27.09.2024 | 19,99 | 20,83 | 19,68 | 20,20 | 0,96% | - |
| 26.09.2024 | 19,62 | 20,49 | 19,62 | 20,01 | 1,96% | 262,00 |
| 25.09.2024 | 20,74 | 20,89 | 18,98 | 19,62 | -5,73% | 643,00 |
| 24.09.2024 | 19,24 | 20,87 | 19,02 | 20,82 | 7,89% | - |
| 23.09.2024 | 18,64 | 19,33 | 18,31 | 19,29 | 3,38% | 331,00 |
| 20.09.2024 | 18,16 | 18,98 | 17,79 | 18,66 | 2,75% | - |
| 19.09.2024 | 18,24 | 19,03 | 18,07 | 18,16 | -0,44% | - |
| 18.09.2024 | 18,57 | 18,78 | 17,90 | 18,24 | -1,75% | 84,00 |
| 17.09.2024 | 18,29 | 18,68 | 18,02 | 18,57 | 1,52% | - |
| 16.09.2024 | 17,96 | 18,93 | 17,29 | 18,29 | 1,97% | 223,00 |
| 13.09.2024 | 17,28 | 18,67 | 17,17 | 17,94 | 4,13% | 401,00 |
| 12.09.2024 | 15,64 | 17,69 | 15,16 | 17,22 | 10,20% | 623,00 |
| 11.09.2024 | 15,19 | 15,67 | 14,74 | 15,63 | 2,89% | 200,00 |
| 10.09.2024 | 15,58 | 15,88 | 14,95 | 15,19 | -2,52% | 200,00 |
| 09.09.2024 | 14,28 | 15,65 | 14,28 | 15,58 | 9,16% | 7,00 |
| 06.09.2024 | 15,37 | 15,87 | 14,16 | 14,28 | -7,11% | 165,00 |
| 05.09.2024 | 14,36 | 15,43 | 14,24 | 15,37 | 7,05% | 430,00 |
| 04.09.2024 | 15,14 | 15,21 | 14,27 | 14,36 | -5,16% | 150,00 |
| 03.09.2024 | 14,81 | 16,41 | 14,81 | 15,14 | 2,21% | 200,00 |
| 02.09.2024 | 14,79 | 14,82 | 14,76 | 14,81 | 0,16% | - |
| 30.08.2024 | 15,11 | 15,35 | 14,48 | 14,79 | -2,12% | - |
| 29.08.2024 | 14,74 | 15,63 | 14,66 | 15,11 | 2,46% | - |
| 28.08.2024 | 15,44 | 15,65 | 14,53 | 14,75 | -4,51% | - |
| 27.08.2024 | 15,87 | 15,99 | 15,30 | 15,44 | -2,68% | - |
| 26.08.2024 | 15,93 | 16,16 | 15,53 | 15,87 | -0,28% | 2,00 |
| 23.08.2024 | 15,20 | 16,03 | 15,19 | 15,91 | 4,72% | 366,00 |
| 22.08.2024 | 15,53 | 15,78 | 15,14 | 15,20 | -2,31% | 5,00 |
| 21.08.2024 | 15,28 | 15,57 | 15,13 | 15,56 | 1,84% | - |
| 20.08.2024 | 15,11 | 15,62 | 15,00 | 15,27 | 1,27% | - |
| 19.08.2024 | 15,01 | 15,21 | 14,82 | 15,08 | 0,61% | - |
| 16.08.2024 | 14,84 | 15,01 | 14,62 | 14,99 | 1,02% | - |
| 15.08.2024 | 14,37 | 14,95 | 14,37 | 14,84 | 3,29% | 70,00 |
| 14.08.2024 | 14,66 | 14,92 | 14,17 | 14,37 | -2,00% | - |
| 13.08.2024 | 13,87 | 15,18 | 13,74 | 14,66 | 5,70% | - |
| 12.08.2024 | 14,21 | 14,52 | 13,64 | 13,87 | -2,42% | 70,00 |
| 09.08.2024 | 12,83 | 15,09 | 12,67 | 14,21 | 8,15% | - |
| 08.08.2024 | 12,74 | 13,49 | 12,42 | 13,14 | 3,33% | 680,00 |
| 07.08.2024 | 13,05 | 13,59 | 12,69 | 12,72 | -2,52% | - |
| 06.08.2024 | 13,31 | 13,69 | 12,91 | 13,05 | -1,95% | 703,00 |
| 05.08.2024 | 13,99 | 13,99 | 12,04 | 13,31 | -4,84% | 2.740,00 |
| 02.08.2024 | 14,15 | 14,36 | 13,24 | 13,99 | -1,19% | 1.186,00 |
| 01.08.2024 | 15,26 | 15,30 | 14,05 | 14,16 | -6,30% | 65,00 |
| 31.07.2024 | 14,97 | 15,76 | 14,89 | 15,11 | 1,94% | - |
| 30.07.2024 | 15,03 | 15,31 | 14,69 | 14,82 | -1,86% | 47,00 |
| 29.07.2024 | 15,32 | 15,66 | 15,06 | 15,10 | -1,44% | 84,00 |
| 26.07.2024 | 14,89 | 15,45 | 14,89 | 15,32 | 2,87% | 50,00 |
| 25.07.2024 | 14,46 | 15,36 | 14,19 | 14,89 | 2,93% | 304,00 |
| 24.07.2024 | 15,46 | 15,80 | 14,38 | 14,47 | -7,00% | - |
| 23.07.2024 | 15,10 | 15,76 | 15,04 | 15,56 | 3,00% | 1.950,00 |
| 22.07.2024 | 14,89 | 15,18 | 14,68 | 15,10 | 1,44% | - |
| 19.07.2024 | 15,10 | 15,13 | 14,59 | 14,89 | -1,22% | 70,00 |
| 18.07.2024 | 16,60 | 16,82 | 14,97 | 15,07 | -9,00% | 70,00 |
| 17.07.2024 | 16,17 | 16,75 | 15,75 | 16,56 | 2,43% | 950,00 |
| 16.07.2024 | 15,54 | 16,37 | 15,54 | 16,17 | 4,03% | 1.290,00 |
| 15.07.2024 | 15,73 | 16,22 | 15,18 | 15,54 | -0,99% | 64,00 |
| 12.07.2024 | 15,19 | 15,92 | 15,19 | 15,70 | 3,35% | 50,00 |
| 11.07.2024 | 14,20 | 15,72 | 14,17 | 15,19 | 6,97% | - |
| 10.07.2024 | 14,37 | 14,54 | 14,05 | 14,20 | -1,17% | 90,00 |
| 09.07.2024 | 14,97 | 15,20 | 14,03 | 14,37 | -4,00% | 270,00 |
| 08.07.2024 | 14,48 | 15,24 | 14,34 | 14,97 | 3,53% | 200,00 |