18,230$
-6,89%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 18,65 | 18,95 | 18,04 | 18,23 | -6,89% | 14.978.017,00 |
| 26.02.2026 | 18,79 | 19,63 | 18,44 | 19,58 | 5,38% | 15.978.609,00 |
| 25.02.2026 | 18,06 | 18,65 | 17,62 | 18,58 | 1,59% | 16.204.423,00 |
| 24.02.2026 | 17,00 | 18,31 | 16,82 | 18,29 | 0,22% | 19.265.653,00 |
| 20.02.2026 | 18,20 | 18,68 | 17,78 | 18,25 | -1,30% | 16.353.122,00 |
| 19.02.2026 | 18,45 | 19,02 | 18,19 | 18,49 | -0,32% | 12.418.862,00 |
| 18.02.2026 | 18,40 | 19,25 | 18,21 | 18,55 | 1,03% | 16.393.288,00 |
| 17.02.2026 | 18,85 | 19,35 | 18,15 | 18,36 | -1,71% | 20.425.076,00 |
| 13.02.2026 | 19,69 | 20,28 | 18,54 | 18,68 | -4,94% | 28.923.146,00 |
| 12.02.2026 | 20,98 | 21,02 | 19,15 | 19,65 | -8,22% | 40.572.484,00 |
| 11.02.2026 | 21,41 | 22,10 | 18,80 | 21,41 | -26,32% | 104.547.332,00 |
| 10.02.2026 | 28,14 | 29,27 | 27,76 | 29,06 | 5,56% | 23.551.706,00 |
| 09.02.2026 | 25,65 | 28,27 | 25,05 | 27,53 | 9,64% | 20.514.548,00 |
| 06.02.2026 | 24,10 | 25,21 | 23,82 | 25,11 | 8,19% | 15.726.304,00 |
| 05.02.2026 | 24,36 | 25,32 | 22,83 | 23,21 | -6,94% | 22.604.612,00 |
| 04.02.2026 | 23,70 | 25,67 | 22,88 | 24,94 | -3,59% | 30.160.916,00 |
| 03.02.2026 | 28,73 | 28,82 | 24,57 | 25,87 | -10,20% | 38.059.619,00 |
| 02.02.2026 | 30,26 | 31,00 | 28,54 | 28,81 | -1,00% | 26.549.584,00 |
| 30.01.2026 | 37,89 | 38,03 | 27,54 | 29,10 | -24,22% | 85.892.706,00 |
| 29.01.2026 | 39,61 | 39,72 | 37,95 | 38,40 | -4,38% | 8.935.457,00 |
| 28.01.2026 | 41,71 | 42,20 | 39,98 | 40,16 | -2,64% | 7.015.625,00 |
| 27.01.2026 | 43,22 | 43,25 | 40,89 | 41,25 | -4,07% | 7.634.442,00 |
| 26.01.2026 | 42,56 | 44,33 | 42,41 | 43,00 | 2,07% | 6.058.139,00 |
| 22.01.2026 | 42,63 | 43,25 | 41,95 | 42,13 | 0,33% | 4.540.688,00 |
| 21.01.2026 | 41,51 | 42,68 | 40,86 | 41,99 | 1,08% | 4.990.659,00 |
| 20.01.2026 | 39,87 | 42,20 | 39,71 | 41,54 | 1,44% | 8.751.392,00 |
| 16.01.2026 | 44,60 | 46,09 | 40,55 | 40,95 | -6,89% | 14.855.039,00 |
| 15.01.2026 | 43,01 | 44,45 | 42,18 | 43,98 | 4,61% | 11.054.855,00 |
| 14.01.2026 | 45,30 | 45,35 | 40,76 | 42,04 | -7,95% | 14.796.255,00 |
| 13.01.2026 | 48,01 | 48,81 | 45,12 | 45,67 | -3,43% | 9.511.506,00 |
| 12.01.2026 | 44,30 | 47,66 | 44,10 | 47,29 | 5,89% | 10.535.128,00 |
| 09.01.2026 | 45,65 | 46,48 | 44,46 | 44,66 | -1,37% | 5.189.027,00 |
| 08.01.2026 | 45,68 | 46,79 | 43,95 | 45,28 | -0,18% | 6.697.329,00 |
| 07.01.2026 | 45,37 | 45,99 | 44,55 | 45,36 | -0,42% | 4.529.116,00 |
| 06.01.2026 | 46,53 | 46,80 | 43,75 | 45,55 | -0,78% | 6.903.718,00 |
| 05.01.2026 | 45,08 | 46,07 | 44,18 | 45,91 | 3,75% | 5.872.031,00 |
| 02.01.2026 | 45,20 | 45,74 | 43,78 | 44,25 | 0,18% | 5.125.730,00 |
| 31.12.2025 | 45,20 | 46,29 | 44,03 | 44,17 | -2,13% | 5.229.208,00 |
| 30.12.2025 | 45,06 | 45,27 | 44,50 | 45,13 | 0,18% | 4.163.682,00 |
| 29.12.2025 | 44,61 | 45,68 | 44,30 | 45,05 | -0,22% | 3.853.450,00 |
| 26.12.2025 | 45,44 | 45,76 | 45,05 | 45,15 | -0,64% | 3.091.210,00 |
| 24.12.2025 | 45,00 | 46,57 | 44,93 | 45,44 | 0,53% | 3.490.100,00 |
| 23.12.2025 | 45,53 | 45,75 | 44,06 | 45,20 | -2,25% | 5.439.465,00 |
| 22.12.2025 | 47,08 | 47,77 | 45,91 | 46,24 | -0,39% | 4.823.517,00 |
| 19.12.2025 | 45,03 | 46,82 | 45,02 | 46,42 | 4,22% | 8.387.511,00 |
| 18.12.2025 | 45,05 | 45,97 | 44,39 | 44,54 | 1,74% | 6.537.566,00 |
| 17.12.2025 | 45,07 | 45,30 | 43,63 | 43,78 | -1,77% | 6.314.185,00 |
| 16.12.2025 | 44,28 | 45,17 | 43,65 | 44,57 | -1,44% | 7.163.766,00 |
| 15.12.2025 | 46,56 | 47,86 | 45,10 | 45,22 | -2,04% | 8.074.184,00 |
| 12.12.2025 | 49,13 | 49,19 | 45,71 | 46,16 | -6,24% | 9.115.084,00 |
| 11.12.2025 | 51,10 | 52,15 | 48,91 | 49,23 | 0,51% | 10.796.734,00 |
| 10.12.2025 | 48,93 | 50,66 | 48,50 | 48,98 | -0,99% | 8.846.368,00 |
| 09.12.2025 | 48,46 | 49,93 | 48,21 | 49,47 | 0,88% | 7.668.108,00 |
| 08.12.2025 | 46,00 | 49,48 | 45,94 | 49,04 | 7,12% | 12.693.193,00 |
| 05.12.2025 | 46,00 | 46,89 | 45,10 | 45,78 | 3,69% | 7.431.939,00 |
| 04.12.2025 | 44,94 | 45,15 | 43,51 | 44,15 | -1,05% | 5.619.160,00 |
| 03.12.2025 | 45,37 | 45,50 | 44,00 | 44,62 | 0,45% | 4.521.182,00 |
| 02.12.2025 | 44,33 | 45,66 | 44,20 | 44,42 | 2,97% | 8.162.733,00 |
| 01.12.2025 | 42,77 | 44,56 | 41,23 | 43,14 | 1,46% | 9.618.933,00 |
| 28.11.2025 | 42,47 | 43,03 | 42,04 | 42,52 | 0,12% | 2.334.623,00 |
| 26.11.2025 | 42,70 | 43,60 | 42,44 | 42,47 | -0,26% | 5.592.095,00 |
| 25.11.2025 | 41,43 | 42,78 | 40,31 | 42,58 | 2,38% | 7.706.549,00 |
| 24.11.2025 | 39,32 | 41,89 | 39,30 | 41,59 | 7,27% | 8.620.232,00 |
| 21.11.2025 | 37,61 | 39,66 | 36,91 | 38,77 | 2,81% | 8.599.326,00 |
| 20.11.2025 | 40,20 | 41,32 | 37,66 | 37,71 | -3,85% | 9.721.483,00 |
| 19.11.2025 | 39,01 | 39,98 | 38,20 | 39,22 | 6,00% | 12.633.185,00 |
| 18.11.2025 | 36,12 | 37,43 | 35,50 | 37,00 | 0,90% | 6.359.160,00 |
| 17.11.2025 | 36,60 | 37,63 | 36,10 | 36,67 | -0,14% | 6.879.902,00 |
| 14.11.2025 | 35,96 | 37,29 | 34,79 | 36,72 | -1,18% | 9.009.691,00 |
| 13.11.2025 | 39,50 | 39,81 | 36,46 | 37,16 | -7,22% | 11.334.041,00 |
| 12.11.2025 | 42,00 | 42,12 | 39,82 | 40,05 | -3,38% | 6.055.517,00 |
| 11.11.2025 | 42,39 | 43,70 | 41,00 | 41,45 | -3,90% | 7.477.075,00 |
| 10.11.2025 | 41,48 | 43,91 | 40,70 | 43,13 | 7,74% | 13.235.911,00 |
| 07.11.2025 | 39,83 | 40,72 | 37,85 | 40,03 | 0,25% | 10.909.284,00 |
| 06.11.2025 | 41,39 | 42,05 | 39,22 | 39,93 | -5,74% | 14.398.927,00 |
| 05.11.2025 | 42,10 | 42,66 | 37,66 | 42,36 | 18,09% | 41.067.847,00 |
| 04.11.2025 | 36,13 | 37,00 | 35,03 | 35,87 | -4,47% | 13.205.795,00 |
| 03.11.2025 | 38,00 | 38,75 | 37,28 | 37,55 | -0,92% | 10.403.662,00 |
| 31.10.2025 | 37,40 | 37,94 | 36,63 | 37,90 | 4,90% | 8.492.992,00 |
| 30.10.2025 | 36,45 | 37,08 | 35,96 | 36,13 | -2,72% | 5.508.124,00 |
| 29.10.2025 | 36,78 | 37,79 | 36,30 | 37,14 | 0,70% | 5.882.171,00 |
| 28.10.2025 | 39,11 | 39,15 | 36,68 | 36,88 | -5,85% | 8.231.328,00 |
| 27.10.2025 | 38,20 | 39,48 | 37,88 | 39,17 | 5,04% | 7.548.519,00 |
| 24.10.2025 | 37,03 | 37,90 | 36,80 | 37,29 | 2,76% | 6.646.481,00 |
| 23.10.2025 | 35,30 | 36,57 | 34,80 | 36,29 | 2,95% | 8.608.354,00 |
| 22.10.2025 | 36,52 | 36,52 | 34,38 | 35,25 | -2,87% | 7.713.091,00 |
| 21.10.2025 | 35,35 | 38,43 | 35,19 | 36,29 | 2,89% | 11.984.975,00 |
| 20.10.2025 | 35,42 | 35,90 | 34,84 | 35,27 | 0,09% | 5.163.742,00 |
| 17.10.2025 | 34,04 | 35,38 | 34,04 | 35,24 | 1,50% | 7.964.613,00 |
| 16.10.2025 | 36,43 | 36,74 | 34,22 | 34,72 | -7,19% | 13.005.177,00 |
| 15.10.2025 | 37,85 | 38,59 | 36,94 | 37,41 | 2,27% | 6.838.985,00 |
| 14.10.2025 | 36,15 | 37,13 | 35,55 | 36,58 | -1,51% | 6.814.957,00 |
| 13.10.2025 | 37,01 | 37,33 | 35,40 | 37,14 | 2,94% | 8.201.743,00 |
| 10.10.2025 | 39,16 | 39,99 | 35,95 | 36,08 | -7,39% | 12.094.422,00 |
| 09.10.2025 | 36,75 | 39,04 | 36,37 | 38,96 | 6,51% | 12.977.982,00 |
| 08.10.2025 | 36,66 | 37,08 | 36,22 | 36,58 | 0,49% | 8.592.556,00 |
| 07.10.2025 | 36,87 | 37,18 | 35,72 | 36,40 | -3,01% | 12.429.341,00 |
| 06.10.2025 | 38,50 | 38,75 | 36,81 | 37,53 | -0,95% | 13.570.438,00 |
| 03.10.2025 | 39,47 | 39,72 | 37,15 | 37,89 | -3,09% | 11.158.859,00 |
| 02.10.2025 | 38,83 | 39,20 | 37,92 | 39,10 | 2,09% | 10.324.797,00 |