36,670$
-1,32%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 36,60 | 37,63 | 36,11 | 36,67 | -1,32% | 6.829.262,00 |
| 13.11.2025 | 39,50 | 39,81 | 36,46 | 37,16 | -7,22% | 11.296.512,00 |
| 12.11.2025 | 41,94 | 42,12 | 39,82 | 40,05 | -3,38% | 6.034.458,00 |
| 11.11.2025 | 42,39 | 43,70 | 41,00 | 41,45 | -3,90% | 7.466.662,00 |
| 10.11.2025 | 41,48 | 43,91 | 40,70 | 43,13 | 7,74% | 13.153.947,00 |
| 07.11.2025 | 39,25 | 40,72 | 37,85 | 40,03 | 0,25% | 10.787.458,00 |
| 06.11.2025 | 41,39 | 42,05 | 39,22 | 39,93 | -5,74% | 14.281.921,00 |
| 05.11.2025 | 42,10 | 42,66 | 37,66 | 42,36 | 18,09% | 40.993.550,00 |
| 04.11.2025 | 36,04 | 37,00 | 35,03 | 35,87 | -4,47% | 13.054.323,00 |
| 03.11.2025 | 38,00 | 38,75 | 37,28 | 37,55 | -0,92% | 10.385.013,00 |
| 31.10.2025 | 37,32 | 37,94 | 36,63 | 37,90 | 4,90% | 8.398.941,00 |
| 30.10.2025 | 36,47 | 37,08 | 35,96 | 36,13 | -2,72% | 5.486.112,00 |
| 29.10.2025 | 36,84 | 37,79 | 36,30 | 37,14 | 0,70% | 5.689.545,00 |
| 28.10.2025 | 39,10 | 39,15 | 36,68 | 36,88 | -5,85% | 8.002.145,00 |
| 27.10.2025 | 38,20 | 39,48 | 37,88 | 39,17 | 5,04% | 7.510.550,00 |
| 24.10.2025 | 37,03 | 37,90 | 36,80 | 37,29 | 2,76% | 6.638.118,00 |
| 23.10.2025 | 35,30 | 36,57 | 34,80 | 36,29 | 2,95% | 8.597.424,00 |
| 22.10.2025 | 36,52 | 36,52 | 34,38 | 35,25 | -2,87% | 7.682.828,00 |
| 21.10.2025 | 35,30 | 38,43 | 35,19 | 36,29 | 2,89% | 11.948.297,00 |
| 20.10.2025 | 35,49 | 35,90 | 34,84 | 35,27 | 0,09% | 5.130.385,00 |
| 17.10.2025 | 34,04 | 35,38 | 34,04 | 35,24 | 1,50% | 7.890.930,00 |
| 16.10.2025 | 36,43 | 36,74 | 34,22 | 34,72 | -7,19% | 12.942.966,00 |
| 15.10.2025 | 37,78 | 38,59 | 36,94 | 37,41 | 2,27% | 6.511.814,00 |
| 14.10.2025 | 36,05 | 37,13 | 35,55 | 36,58 | -1,51% | 6.802.848,00 |
| 13.10.2025 | 37,01 | 37,33 | 35,40 | 37,14 | 2,94% | 8.078.917,00 |
| 10.10.2025 | 39,16 | 39,99 | 35,95 | 36,08 | -7,39% | 11.853.906,00 |
| 09.10.2025 | 36,75 | 39,04 | 36,37 | 38,96 | 6,51% | 12.916.480,00 |
| 08.10.2025 | 36,66 | 37,08 | 36,22 | 36,58 | 0,49% | 8.573.356,00 |
| 07.10.2025 | 36,87 | 37,18 | 35,72 | 36,40 | -3,01% | 12.388.461,00 |
| 06.10.2025 | 38,50 | 38,75 | 36,81 | 37,53 | -4,02% | 13.400.429,00 |
| 02.10.2025 | 38,72 | 39,20 | 37,92 | 39,10 | 2,09% | 10.278.467,00 |
| 01.10.2025 | 40,52 | 40,72 | 37,75 | 38,30 | -4,35% | 21.828.601,00 |
| 30.09.2025 | 42,56 | 42,94 | 39,27 | 40,04 | -6,75% | 14.748.407,00 |
| 29.09.2025 | 43,37 | 43,52 | 42,62 | 42,94 | 0,42% | 7.933.212,00 |
| 26.09.2025 | 41,78 | 42,88 | 41,22 | 42,76 | 1,54% | 8.896.359,00 |
| 25.09.2025 | 43,41 | 43,63 | 42,03 | 42,11 | -5,26% | 9.199.410,00 |
| 24.09.2025 | 44,69 | 45,39 | 43,69 | 44,45 | -0,16% | 6.121.612,00 |
| 23.09.2025 | 46,10 | 46,16 | 44,37 | 44,52 | -3,03% | 12.347.821,00 |
| 22.09.2025 | 45,91 | 46,81 | 45,75 | 45,91 | -0,30% | 6.599.585,00 |
| 19.09.2025 | 45,72 | 46,41 | 45,31 | 46,05 | 1,32% | 11.870.606,00 |
| 18.09.2025 | 43,20 | 45,84 | 43,06 | 45,45 | -0,26% | 12.880.152,00 |
| 17.09.2025 | 45,85 | 46,10 | 44,62 | 45,57 | -0,76% | 6.981.101,00 |
| 16.09.2025 | 46,25 | 46,94 | 44,86 | 45,92 | -1,31% | 10.385.367,00 |
| 15.09.2025 | 43,94 | 46,77 | 43,93 | 46,53 | 6,84% | 11.377.924,00 |
| 12.09.2025 | 43,07 | 43,99 | 42,62 | 43,55 | 0,35% | 9.072.562,00 |
| 11.09.2025 | 43,71 | 44,99 | 43,18 | 43,40 | 0,70% | 10.521.307,00 |
| 10.09.2025 | 45,87 | 46,00 | 42,74 | 43,10 | -5,27% | 10.441.072,00 |
| 09.09.2025 | 45,33 | 45,83 | 44,52 | 45,50 | 0,00% | 9.571.795,00 |
| 08.09.2025 | 44,19 | 45,74 | 43,21 | 45,50 | 3,83% | 17.236.016,00 |
| 05.09.2025 | 42,21 | 44,22 | 41,25 | 43,82 | 9,06% | 19.876.031,00 |
| 04.09.2025 | 39,16 | 40,65 | 38,85 | 40,18 | 2,76% | 7.483.722,00 |
| 03.09.2025 | 39,56 | 40,67 | 38,94 | 39,10 | -0,79% | 6.220.142,00 |
| 02.09.2025 | 38,00 | 39,77 | 37,26 | 39,41 | 0,00% | 11.094.687,00 |
| 29.08.2025 | 39,91 | 40,08 | 38,77 | 39,41 | -1,89% | 10.197.311,00 |
| 28.08.2025 | 40,26 | 41,41 | 39,78 | 40,17 | -0,42% | 7.433.913,00 |
| 27.08.2025 | 39,91 | 40,82 | 39,09 | 40,34 | 0,67% | 10.490.907,00 |
| 26.08.2025 | 39,80 | 40,88 | 39,61 | 40,07 | 0,60% | 12.738.703,00 |
| 25.08.2025 | 38,92 | 39,94 | 38,34 | 39,83 | 1,71% | 12.849.529,00 |
| 22.08.2025 | 36,08 | 39,60 | 35,92 | 39,16 | 7,94% | 15.901.906,00 |
| 21.08.2025 | 35,25 | 36,70 | 34,61 | 36,28 | 1,23% | 10.869.775,00 |
| 20.08.2025 | 36,38 | 36,70 | 34,81 | 35,84 | -3,73% | 10.722.567,00 |
| 19.08.2025 | 38,01 | 38,02 | 36,08 | 37,23 | -2,90% | 11.238.647,00 |
| 18.08.2025 | 37,90 | 39,72 | 37,48 | 38,34 | 0,87% | 13.307.046,00 |
| 15.08.2025 | 38,29 | 38,99 | 37,31 | 38,01 | -1,07% | 8.519.453,00 |
| 14.08.2025 | 37,41 | 38,66 | 36,64 | 38,42 | 1,27% | 13.125.565,00 |
| 13.08.2025 | 37,65 | 38,11 | 36,52 | 37,94 | 1,74% | 14.622.416,00 |
| 12.08.2025 | 33,51 | 37,43 | 33,45 | 37,29 | 12,35% | 19.679.471,00 |
| 11.08.2025 | 32,84 | 34,23 | 32,57 | 33,19 | -0,18% | 8.640.272,00 |
| 08.08.2025 | 33,82 | 35,05 | 33,20 | 33,25 | -0,95% | 11.855.560,00 |
| 07.08.2025 | 32,78 | 33,78 | 32,34 | 33,57 | 5,17% | 18.434.790,00 |
| 06.08.2025 | 37,95 | 38,90 | 29,75 | 31,92 | -5,95% | 45.975.901,00 |
| 05.08.2025 | 34,32 | 35,24 | 33,70 | 33,94 | -0,21% | 16.165.629,00 |
| 04.08.2025 | 32,35 | 34,60 | 32,13 | 34,01 | 6,85% | 16.088.701,00 |
| 01.08.2025 | 31,76 | 32,44 | 30,98 | 31,83 | -4,59% | 10.169.912,00 |
| 31.07.2025 | 33,50 | 34,87 | 33,06 | 33,36 | 1,18% | 14.631.168,00 |
| 30.07.2025 | 32,60 | 33,72 | 32,52 | 32,97 | 1,32% | 9.076.046,00 |
| 29.07.2025 | 33,50 | 33,70 | 31,92 | 32,54 | -2,84% | 7.250.018,00 |
| 28.07.2025 | 32,99 | 33,90 | 32,48 | 33,49 | 2,20% | 8.909.978,00 |
| 25.07.2025 | 33,65 | 33,65 | 32,42 | 32,77 | -1,71% | 7.855.102,00 |
| 24.07.2025 | 33,50 | 33,79 | 32,30 | 33,34 | -0,21% | 8.518.949,00 |
| 23.07.2025 | 33,55 | 33,70 | 32,67 | 33,41 | -2,40% | 13.840.758,00 |
| 22.07.2025 | 35,80 | 36,16 | 33,58 | 34,23 | -4,70% | 15.963.406,00 |
| 21.07.2025 | 36,98 | 37,20 | 35,45 | 35,92 | -2,26% | 11.091.766,00 |
| 18.07.2025 | 35,98 | 37,04 | 35,25 | 36,75 | 0,63% | 15.644.895,00 |
| 17.07.2025 | 34,75 | 38,96 | 34,73 | 36,52 | 7,60% | 39.980.287,00 |
| 16.07.2025 | 32,24 | 34,55 | 32,05 | 33,94 | 14,31% | 39.798.499,00 |
| 15.07.2025 | 29,47 | 30,47 | 29,12 | 29,69 | 1,61% | 10.052.486,00 |
| 14.07.2025 | 28,71 | 30,23 | 28,68 | 29,22 | 1,00% | 9.642.336,00 |
| 11.07.2025 | 28,63 | 29,53 | 28,52 | 28,93 | -0,79% | 8.886.402,00 |
| 10.07.2025 | 29,58 | 29,77 | 28,92 | 29,16 | -0,65% | 9.746.648,00 |
| 09.07.2025 | 29,39 | 30,14 | 28,52 | 29,35 | -0,17% | 16.842.985,00 |
| 08.07.2025 | 27,86 | 29,71 | 27,48 | 29,40 | 5,53% | 23.014.044,00 |
| 07.07.2025 | 26,27 | 28,16 | 26,27 | 27,86 | 6,62% | 33.266.444,00 |
| 03.07.2025 | 24,53 | 26,43 | 24,27 | 26,13 | 7,62% | 14.056.677,00 |
| 02.07.2025 | 23,98 | 24,55 | 23,71 | 24,28 | 1,12% | 7.378.993,00 |
| 01.07.2025 | 24,02 | 24,90 | 23,68 | 24,01 | -0,79% | 9.697.732,00 |
| 30.06.2025 | 24,38 | 24,56 | 23,81 | 24,20 | -0,49% | 8.545.601,00 |
| 27.06.2025 | 23,20 | 24,52 | 22,93 | 24,32 | 3,93% | 13.872.172,00 |
| 26.06.2025 | 23,18 | 23,51 | 22,75 | 23,40 | -3,11% | 14.355.610,00 |
| 25.06.2025 | 24,30 | 24,62 | 23,72 | 24,15 | 0,46% | 8.128.713,00 |