20,208€
-5,37%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 21,35 | 21,85 | 20,35 | 20,37 | -4,62% | 10,00 |
| 14.05.2024 | 20,96 | 22,32 | 20,82 | 21,36 | 2,07% | 107,00 |
| 13.05.2024 | 20,30 | 21,36 | 19,99 | 20,92 | 3,12% | 15,00 |
| 10.05.2024 | 21,45 | 22,67 | 20,09 | 20,29 | -7,35% | 1.252,00 |
| 09.05.2024 | 22,45 | 22,76 | 21,03 | 21,90 | -2,49% | 249,00 |
| 08.05.2024 | 23,53 | 23,61 | 22,30 | 22,46 | -4,46% | 127,00 |
| 07.05.2024 | 23,70 | 23,75 | 23,31 | 23,51 | -0,33% | - |
| 06.05.2024 | 23,02 | 23,67 | 23,02 | 23,59 | 2,33% | - |
| 03.05.2024 | 22,65 | 23,30 | 22,45 | 23,05 | 1,91% | 100,00 |
| 02.05.2024 | 22,64 | 23,25 | 22,29 | 22,62 | -0,07% | - |
| 30.04.2024 | 23,32 | 23,39 | 22,63 | 22,63 | -2,93% | 21,00 |
| 29.04.2024 | 22,58 | 23,37 | 22,52 | 23,31 | 3,31% | 306,00 |
| 26.04.2024 | 22,11 | 22,82 | 21,68 | 22,57 | 2,01% | - |
| 25.04.2024 | 21,62 | 22,22 | 21,21 | 22,12 | 1,57% | - |
| 24.04.2024 | 21,68 | 22,15 | 21,55 | 21,78 | 0,55% | - |
| 23.04.2024 | 21,49 | 22,10 | 21,23 | 21,66 | 0,73% | 270,00 |
| 22.04.2024 | 21,45 | 22,00 | 21,05 | 21,50 | 0,39% | 23,00 |
| 19.04.2024 | 22,00 | 22,21 | 21,31 | 21,42 | -2,65% | 30,00 |
| 18.04.2024 | 22,20 | 22,51 | 21,91 | 22,00 | -0,83% | - |
| 17.04.2024 | 22,54 | 22,80 | 22,16 | 22,19 | -1,50% | - |
| 16.04.2024 | 22,90 | 23,07 | 22,08 | 22,52 | -1,75% | 65,00 |
| 15.04.2024 | 23,51 | 24,21 | 22,73 | 22,92 | -3,47% | 37,00 |
| 12.04.2024 | 24,27 | 24,54 | 23,69 | 23,75 | -2,16% | 250,00 |
| 11.04.2024 | 24,11 | 24,69 | 23,91 | 24,27 | 0,72% | - |
| 10.04.2024 | 24,96 | 24,98 | 23,97 | 24,10 | -3,48% | 20,00 |
| 09.04.2024 | 24,16 | 25,00 | 24,01 | 24,97 | 3,37% | 4,00 |
| 08.04.2024 | 23,42 | 24,28 | 23,35 | 24,16 | 3,16% | - |
| 05.04.2024 | 23,44 | 23,64 | 23,06 | 23,42 | 0,34% | 52,00 |
| 04.04.2024 | 23,81 | 24,26 | 23,32 | 23,34 | -1,99% | 94,00 |
| 03.04.2024 | 24,39 | 24,45 | 23,72 | 23,81 | -2,36% | 4,00 |
| 02.04.2024 | 24,76 | 24,78 | 23,70 | 24,39 | -1,38% | 335,00 |
| 28.03.2024 | 25,03 | 25,77 | 24,70 | 24,73 | -1,19% | 205,00 |
| 27.03.2024 | 24,77 | 25,17 | 23,25 | 25,02 | 1,46% | 90,00 |
| 26.03.2024 | 25,18 | 25,56 | 24,52 | 24,66 | -1,81% | - |
| 25.03.2024 | 24,92 | 25,33 | 24,50 | 25,12 | 1,01% | 722,00 |
| 22.03.2024 | 25,40 | 25,74 | 24,87 | 24,87 | -2,24% | - |
| 21.03.2024 | 24,92 | 26,20 | 24,92 | 25,44 | 1,97% | 240,00 |
| 20.03.2024 | 23,97 | 25,07 | 23,65 | 24,95 | 4,07% | 140,00 |
| 19.03.2024 | 23,90 | 24,10 | 23,16 | 23,97 | -0,20% | 20,00 |
| 18.03.2024 | 23,91 | 24,28 | 23,42 | 24,02 | 0,42% | 36,00 |
| 15.03.2024 | 23,88 | 24,05 | 23,57 | 23,92 | 0,21% | 60,00 |
| 14.03.2024 | 23,98 | 24,19 | 23,27 | 23,87 | -0,43% | 5,00 |
| 13.03.2024 | 23,76 | 24,55 | 23,54 | 23,97 | 0,89% | 32,00 |
| 12.03.2024 | 24,84 | 25,18 | 23,44 | 23,76 | -4,16% | 395,00 |
| 11.03.2024 | 24,68 | 25,20 | 24,50 | 24,79 | 0,18% | 195,00 |
| 08.03.2024 | 24,89 | 25,66 | 24,68 | 24,74 | -0,89% | 3.452,00 |
| 07.03.2024 | 24,86 | 25,25 | 24,43 | 24,97 | 0,38% | 45,00 |
| 06.03.2024 | 24,84 | 25,23 | 24,16 | 24,87 | 0,20% | 1.025,00 |
| 05.03.2024 | 24,98 | 25,13 | 23,99 | 24,82 | -0,63% | 1.936,00 |
| 04.03.2024 | 26,56 | 26,80 | 24,75 | 24,98 | -6,26% | 348,00 |
| 01.03.2024 | 27,04 | 27,29 | 26,20 | 26,65 | -1,61% | 192,00 |
| 29.02.2024 | 26,77 | 27,74 | 26,20 | 27,08 | 1,16% | 463,00 |
| 28.02.2024 | 28,73 | 28,76 | 26,77 | 26,77 | -6,81% | 56,00 |
| 27.02.2024 | 25,46 | 29,21 | 24,07 | 28,73 | 13,28% | 6.215,00 |
| 26.02.2024 | 28,80 | 32,19 | 24,61 | 25,36 | -12,01% | 8.658,00 |
| 23.02.2024 | 28,63 | 29,16 | 28,16 | 28,82 | 0,75% | 147,00 |
| 22.02.2024 | 28,81 | 29,50 | 28,50 | 28,61 | -0,68% | 55,00 |
| 21.02.2024 | 29,61 | 29,67 | 28,29 | 28,80 | -2,71% | 245,00 |
| 20.02.2024 | 31,08 | 31,46 | 29,25 | 29,60 | -4,75% | 1.577,00 |
| 19.02.2024 | 31,39 | 31,43 | 30,71 | 31,08 | -1,03% | 712,00 |
| 16.02.2024 | 32,63 | 32,81 | 31,38 | 31,40 | -3,78% | 144,00 |
| 15.02.2024 | 32,83 | 33,33 | 31,95 | 32,64 | -0,59% | 390,00 |
| 14.02.2024 | 30,99 | 32,99 | 30,79 | 32,83 | 5,89% | 119,00 |
| 13.02.2024 | 31,69 | 32,42 | 29,62 | 31,01 | -2,32% | 260,00 |
| 12.02.2024 | 31,50 | 33,04 | 30,61 | 31,74 | 1,20% | 95,00 |
| 09.02.2024 | 31,10 | 31,90 | 31,03 | 31,36 | 1,28% | 399,00 |
| 08.02.2024 | 30,18 | 31,19 | 29,82 | 30,97 | 2,73% | 59,00 |
| 07.02.2024 | 29,75 | 30,53 | 29,18 | 30,14 | 1,34% | 226,00 |
| 06.02.2024 | 29,37 | 30,00 | 29,00 | 29,74 | 1,78% | 88,00 |
| 05.02.2024 | 30,35 | 31,17 | 29,11 | 29,22 | -3,62% | 25,00 |
| 02.02.2024 | 29,89 | 30,47 | 28,65 | 30,32 | 1,49% | - |
| 01.02.2024 | 29,81 | 30,59 | 29,03 | 29,88 | 0,16% | 70,00 |
| 31.01.2024 | 30,57 | 31,45 | 29,68 | 29,83 | -2,48% | 4,00 |
| 30.01.2024 | 32,11 | 32,31 | 30,54 | 30,59 | -4,44% | - |
| 29.01.2024 | 30,43 | 32,06 | 30,37 | 32,01 | 5,05% | - |
| 26.01.2024 | 30,31 | 31,19 | 29,89 | 30,47 | 0,44% | - |
| 25.01.2024 | 30,15 | 31,05 | 30,09 | 30,34 | 0,27% | 20,00 |
| 24.01.2024 | 31,62 | 32,13 | 30,16 | 30,26 | -4,38% | - |
| 23.01.2024 | 31,44 | 32,31 | 31,14 | 31,64 | 0,65% | 80,00 |
| 22.01.2024 | 30,42 | 32,58 | 30,42 | 31,44 | 3,25% | 15,00 |
| 19.01.2024 | 30,27 | 30,84 | 29,63 | 30,45 | 0,59% | 355,00 |
| 18.01.2024 | 30,35 | 32,40 | 29,86 | 30,27 | -0,26% | 407,00 |
| 17.01.2024 | 31,31 | 31,31 | 29,71 | 30,35 | -3,10% | 359,00 |
| 16.01.2024 | 31,35 | 31,92 | 30,27 | 31,32 | -0,09% | 45,00 |
| 15.01.2024 | 31,51 | 31,51 | 31,27 | 31,35 | -0,53% | 109,00 |
| 12.01.2024 | 31,69 | 32,37 | 31,02 | 31,52 | -0,54% | - |
| 11.01.2024 | 33,86 | 34,31 | 31,65 | 31,69 | -6,35% | 411,00 |
| 10.01.2024 | 32,86 | 35,44 | 32,47 | 33,84 | 2,98% | 60,00 |
| 09.01.2024 | 37,05 | 37,25 | 32,54 | 32,86 | -10,93% | 80,00 |
| 08.01.2024 | 34,48 | 37,30 | 33,93 | 36,89 | 6,79% | 1.040,00 |
| 05.01.2024 | 33,85 | 34,90 | 33,07 | 34,55 | 2,55% | 370,00 |
| 04.01.2024 | 33,74 | 34,65 | 33,14 | 33,69 | -0,15% | 835,00 |
| 03.01.2024 | 35,40 | 35,42 | 33,71 | 33,74 | -4,64% | 708,00 |
| 02.01.2024 | 38,47 | 38,47 | 34,96 | 35,38 | -8,05% | 856,00 |
| 29.12.2023 | 38,50 | 38,81 | 38,32 | 38,47 | -0,03% | 298,00 |
| 28.12.2023 | 38,45 | 38,66 | 37,59 | 38,48 | 0,03% | 765,00 |
| 27.12.2023 | 35,50 | 39,28 | 35,50 | 38,47 | 8,46% | 1.376,00 |
| 22.12.2023 | 36,09 | 36,09 | 33,95 | 35,47 | -1,75% | 302,00 |
| 21.12.2023 | 35,20 | 36,42 | 34,85 | 36,11 | 2,56% | 100,00 |
| 20.12.2023 | 37,33 | 37,73 | 35,05 | 35,21 | -5,83% | 381,00 |