20,190$
3,06%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19,81 | 20,42 | 19,37 | 20,19 | 3,06% | 6.592.700,00 |
| 31.03.2025 | 19,82 | 19,85 | 18,89 | 19,59 | -4,63% | 9.116.308,00 |
| 28.03.2025 | 21,34 | 21,70 | 20,11 | 20,54 | -4,82% | 11.041.086,00 |
| 27.03.2025 | 21,71 | 22,00 | 21,12 | 21,58 | -2,22% | 7.249.685,00 |
| 26.03.2025 | 22,47 | 22,70 | 21,70 | 22,07 | -3,58% | 6.410.990,00 |
| 25.03.2025 | 22,80 | 23,66 | 22,76 | 22,89 | 0,70% | 6.324.892,00 |
| 24.03.2025 | 22,26 | 22,88 | 22,21 | 22,73 | 5,48% | 6.868.657,00 |
| 21.03.2025 | 20,60 | 21,59 | 20,57 | 21,55 | 2,47% | 7.779.208,00 |
| 20.03.2025 | 21,23 | 21,78 | 20,91 | 21,03 | -2,46% | 4.692.602,00 |
| 19.03.2025 | 21,27 | 21,94 | 21,11 | 21,56 | 1,94% | 5.697.375,00 |
| 18.03.2025 | 21,17 | 21,35 | 20,76 | 21,15 | -1,44% | 6.795.847,00 |
| 17.03.2025 | 20,70 | 21,92 | 20,61 | 21,46 | 3,32% | 6.539.151,00 |
| 14.03.2025 | 20,96 | 21,33 | 20,70 | 20,77 | 1,42% | 7.193.861,00 |
| 13.03.2025 | 21,04 | 21,59 | 20,01 | 20,48 | -4,79% | 8.388.148,00 |
| 12.03.2025 | 21,75 | 22,27 | 21,32 | 21,51 | 2,58% | 10.718.197,00 |
| 11.03.2025 | 22,03 | 22,09 | 20,79 | 20,97 | -2,51% | 14.231.250,00 |
| 10.03.2025 | 22,72 | 23,00 | 20,76 | 21,51 | -11,08% | 16.258.536,00 |
| 07.03.2025 | 23,00 | 24,41 | 22,33 | 24,19 | 4,45% | 13.759.380,00 |
| 06.03.2025 | 24,76 | 25,13 | 22,88 | 23,16 | -8,82% | 9.651.688,00 |
| 05.03.2025 | 24,52 | 25,52 | 24,26 | 25,40 | 2,75% | 8.290.096,00 |
| 04.03.2025 | 23,26 | 25,35 | 22,66 | 24,72 | 4,30% | 14.823.389,00 |
| 03.03.2025 | 25,49 | 25,49 | 23,53 | 23,70 | -7,57% | 12.047.293,00 |
| 28.02.2025 | 25,48 | 26,57 | 25,09 | 25,64 | -2,03% | 13.665.142,00 |
| 27.02.2025 | 26,46 | 26,73 | 25,10 | 26,17 | -1,28% | 16.760.199,00 |
| 26.02.2025 | 25,99 | 27,63 | 25,95 | 26,51 | 3,35% | 14.463.403,00 |
| 25.02.2025 | 26,95 | 27,12 | 24,21 | 25,65 | -5,98% | 28.228.624,00 |
| 24.02.2025 | 26,98 | 28,10 | 26,32 | 27,28 | -3,74% | 28.821.337,00 |
| 21.02.2025 | 29,33 | 30,88 | 27,82 | 28,34 | 1,21% | 39.492.701,00 |
| 20.02.2025 | 24,70 | 28,01 | 24,49 | 28,00 | 30,41% | 63.671.000,00 |
| 19.02.2025 | 21,63 | 22,19 | 21,00 | 21,47 | -1,60% | 13.767.848,00 |
| 18.02.2025 | 21,70 | 22,05 | 21,24 | 21,82 | 1,44% | 11.097.267,00 |
| 14.02.2025 | 21,15 | 21,58 | 20,96 | 21,51 | 3,71% | 9.453.987,00 |
| 13.02.2025 | 20,63 | 21,11 | 19,94 | 20,74 | 6,69% | 14.606.640,00 |
| 12.02.2025 | 19,21 | 19,53 | 19,06 | 19,44 | -0,31% | 7.260.960,00 |
| 11.02.2025 | 20,04 | 20,17 | 19,44 | 19,50 | -4,41% | 10.480.393,00 |
| 10.02.2025 | 21,30 | 21,75 | 20,26 | 20,40 | -3,04% | 9.524.696,00 |
| 07.02.2025 | 21,19 | 21,74 | 20,95 | 21,04 | -0,71% | 5.650.039,00 |
| 06.02.2025 | 20,98 | 21,80 | 20,91 | 21,19 | 0,38% | 7.934.292,00 |
| 05.02.2025 | 21,36 | 21,54 | 20,93 | 21,11 | -1,68% | 5.636.227,00 |
| 04.02.2025 | 21,74 | 22,07 | 21,37 | 21,47 | 0,37% | 4.154.117,00 |
| 03.02.2025 | 21,06 | 21,88 | 20,78 | 21,39 | -3,65% | 5.770.844,00 |
| 31.01.2025 | 23,48 | 23,78 | 21,96 | 22,20 | -3,52% | 7.842.286,00 |
| 30.01.2025 | 23,00 | 23,23 | 22,47 | 23,01 | 0,31% | 4.562.866,00 |
| 29.01.2025 | 23,10 | 23,23 | 22,50 | 22,94 | -1,33% | 4.497.046,00 |
| 28.01.2025 | 22,06 | 23,49 | 21,58 | 23,25 | 6,90% | 9.160.343,00 |
| 27.01.2025 | 21,64 | 22,30 | 21,26 | 21,75 | -2,55% | 5.412.456,00 |
| 24.01.2025 | 23,22 | 23,58 | 22,24 | 22,32 | -3,50% | 9.499.974,00 |
| 23.01.2025 | 23,10 | 23,80 | 22,80 | 23,13 | 0,30% | 7.545.383,00 |
| 22.01.2025 | 22,68 | 23,18 | 22,34 | 23,06 | 3,97% | 6.914.084,00 |
| 21.01.2025 | 21,87 | 22,70 | 21,34 | 22,18 | 1,88% | 6.854.278,00 |
| 17.01.2025 | 22,36 | 22,64 | 21,53 | 21,77 | 0,09% | 7.608.899,00 |
| 16.01.2025 | 22,02 | 22,14 | 21,38 | 21,75 | -1,32% | 6.102.735,00 |
| 15.01.2025 | 22,82 | 23,54 | 21,88 | 22,04 | 0,36% | 9.171.952,00 |
| 14.01.2025 | 21,90 | 22,55 | 21,84 | 21,96 | 1,20% | 7.307.494,00 |
| 13.01.2025 | 20,61 | 21,87 | 20,42 | 21,70 | 3,83% | 10.050.298,00 |
| 10.01.2025 | 22,31 | 22,34 | 20,89 | 20,90 | -8,93% | 9.105.168,00 |
| 08.01.2025 | 22,57 | 23,54 | 22,16 | 22,95 | -0,56% | 8.487.331,00 |
| 07.01.2025 | 25,03 | 25,20 | 22,96 | 23,08 | -7,46% | 8.696.846,00 |
| 06.01.2025 | 24,55 | 25,80 | 24,54 | 24,94 | 3,53% | 9.831.503,00 |
| 03.01.2025 | 24,45 | 25,00 | 23,42 | 24,09 | -1,71% | 13.678.437,00 |
| 02.01.2025 | 25,18 | 26,08 | 23,36 | 24,51 | 9,08% | 33.163.898,00 |
| 31.12.2024 | 22,73 | 22,94 | 22,25 | 22,47 | -0,18% | 7.438.443,00 |
| 30.12.2024 | 22,58 | 22,88 | 21,57 | 22,51 | -1,44% | 6.515.972,00 |
| 27.12.2024 | 24,03 | 24,37 | 22,70 | 22,84 | -5,50% | 7.418.882,00 |
| 26.12.2024 | 22,69 | 24,39 | 22,59 | 24,17 | 6,01% | 9.413.575,00 |
| 24.12.2024 | 22,25 | 23,03 | 21,99 | 22,80 | 1,97% | 3.786.430,00 |
| 23.12.2024 | 22,42 | 22,50 | 21,91 | 22,36 | -0,67% | 5.680.837,00 |
| 20.12.2024 | 21,83 | 23,11 | 21,69 | 22,51 | 1,12% | 12.642.662,00 |
| 19.12.2024 | 22,50 | 23,24 | 21,86 | 22,26 | -0,36% | 8.660.013,00 |
| 18.12.2024 | 24,67 | 24,88 | 22,16 | 22,34 | -9,41% | 8.893.121,00 |
| 17.12.2024 | 24,79 | 24,95 | 23,89 | 24,66 | -1,99% | 8.040.617,00 |
| 16.12.2024 | 24,45 | 25,65 | 24,26 | 25,16 | 2,95% | 9.800.861,00 |
| 13.12.2024 | 26,00 | 26,22 | 24,26 | 24,44 | -6,43% | 11.244.654,00 |
| 12.12.2024 | 26,14 | 26,85 | 25,50 | 26,12 | -1,62% | 6.454.164,00 |
| 11.12.2024 | 26,70 | 27,42 | 26,07 | 26,55 | 0,57% | 7.973.702,00 |
| 10.12.2024 | 27,05 | 27,84 | 26,06 | 26,40 | -3,58% | 10.747.193,00 |
| 09.12.2024 | 27,97 | 28,37 | 27,07 | 27,38 | -1,23% | 14.061.665,00 |
| 06.12.2024 | 28,00 | 28,67 | 26,92 | 27,72 | 0,33% | 15.955.384,00 |
| 05.12.2024 | 26,42 | 28,51 | 25,94 | 27,63 | 4,90% | 26.458.760,00 |
| 04.12.2024 | 24,76 | 27,24 | 24,76 | 26,34 | 7,73% | 17.644.319,00 |
| 03.12.2024 | 23,77 | 24,65 | 23,73 | 24,45 | 0,82% | 7.067.581,00 |
| 02.12.2024 | 23,79 | 24,49 | 23,31 | 24,25 | 0,58% | 9.988.535,00 |
| 29.11.2024 | 23,51 | 24,80 | 23,51 | 24,11 | 2,73% | 7.474.617,00 |
| 27.11.2024 | 23,75 | 23,89 | 22,93 | 23,47 | 0,47% | 6.186.273,00 |
| 26.11.2024 | 23,31 | 23,77 | 22,79 | 23,36 | -2,75% | 10.838.092,00 |
| 25.11.2024 | 24,55 | 24,85 | 23,67 | 24,02 | 2,08% | 17.038.431,00 |
| 22.11.2024 | 22,42 | 24,03 | 22,04 | 23,53 | 8,78% | 16.872.981,00 |
| 20.11.2024 | 19,96 | 22,55 | 19,93 | 21,63 | 9,24% | 24.510.383,00 |
| 19.11.2024 | 17,57 | 19,82 | 17,57 | 19,80 | 10,06% | 15.182.484,00 |
| 18.11.2024 | 17,32 | 18,01 | 17,31 | 17,99 | 3,75% | 10.136.502,00 |
| 15.11.2024 | 18,50 | 18,65 | 17,29 | 17,34 | -7,96% | 17.304.459,00 |
| 14.11.2024 | 19,24 | 19,43 | 18,80 | 18,84 | -1,52% | 7.210.684,00 |
| 13.11.2024 | 19,01 | 19,78 | 18,85 | 19,13 | -0,47% | 10.554.281,00 |
| 12.11.2024 | 19,73 | 20,23 | 19,21 | 19,22 | -4,85% | 9.969.800,00 |
| 11.11.2024 | 20,49 | 20,51 | 19,72 | 20,20 | -1,46% | 16.207.115,00 |
| 08.11.2024 | 22,29 | 23,09 | 20,10 | 20,50 | -7,70% | 24.485.680,00 |
| 07.11.2024 | 22,49 | 22,70 | 21,76 | 22,21 | 2,49% | 14.456.314,00 |
| 06.11.2024 | 22,04 | 22,50 | 21,49 | 21,67 | 0,23% | 10.349.467,00 |
| 05.11.2024 | 20,50 | 21,67 | 20,44 | 21,62 | 6,45% | 6.750.315,00 |
| 04.11.2024 | 20,54 | 20,75 | 19,88 | 20,31 | -2,50% | 4.729.016,00 |