20,080$
-3,00%
Echtzeit-Aktienkurs Unity Software
Bid:
Ask:
Aktienkurse zur Unity Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 20,63 | 20,90 | 20,06 | 20,08 | -3,00% | 4.326.038,00 |
| 30.10.2024 | 20,59 | 21,32 | 20,44 | 20,70 | -0,14% | 5.005.540,00 |
| 29.10.2024 | 20,09 | 20,85 | 19,96 | 20,73 | 1,02% | 7.584.680,00 |
| 28.10.2024 | 20,01 | 20,60 | 19,84 | 20,52 | 4,06% | 7.748.689,00 |
| 25.10.2024 | 20,50 | 20,54 | 19,46 | 19,72 | -3,38% | 14.590.244,00 |
| 24.10.2024 | 20,60 | 20,97 | 20,34 | 20,41 | 0,79% | 7.098.510,00 |
| 23.10.2024 | 21,10 | 21,27 | 20,14 | 20,25 | -4,53% | 6.886.117,00 |
| 22.10.2024 | 21,61 | 21,78 | 21,10 | 21,21 | -3,02% | 6.610.297,00 |
| 21.10.2024 | 21,83 | 22,53 | 21,50 | 21,87 | -1,09% | 6.190.166,00 |
| 18.10.2024 | 21,50 | 22,14 | 21,30 | 22,11 | 3,95% | 6.822.824,00 |
| 17.10.2024 | 21,67 | 21,79 | 20,82 | 21,27 | -2,39% | 6.936.184,00 |
| 16.10.2024 | 22,24 | 22,49 | 21,61 | 21,79 | -0,73% | 6.770.260,00 |
| 15.10.2024 | 21,99 | 22,85 | 21,67 | 21,95 | 0,18% | 10.719.895,00 |
| 14.10.2024 | 21,45 | 21,94 | 21,23 | 21,91 | 1,34% | 7.567.703,00 |
| 11.10.2024 | 20,82 | 22,20 | 20,56 | 21,62 | 3,54% | 8.410.746,00 |
| 10.10.2024 | 20,83 | 21,28 | 20,57 | 20,88 | -1,00% | 6.005.617,00 |
| 09.10.2024 | 21,07 | 21,89 | 21,07 | 21,09 | -0,47% | 6.286.781,00 |
| 08.10.2024 | 20,96 | 21,62 | 20,88 | 21,19 | -0,05% | 5.619.667,00 |
| 07.10.2024 | 21,65 | 21,92 | 20,79 | 21,20 | -2,93% | 8.936.490,00 |
| 04.10.2024 | 21,13 | 22,10 | 20,86 | 21,84 | 5,56% | 11.520.062,00 |
| 03.10.2024 | 20,80 | 21,25 | 20,01 | 20,69 | -1,66% | 12.240.703,00 |
| 02.10.2024 | 21,38 | 21,94 | 20,84 | 21,04 | -2,55% | 8.692.588,00 |
| 01.10.2024 | 22,65 | 22,79 | 21,20 | 21,59 | -4,55% | 11.159.091,00 |
| 30.09.2024 | 22,22 | 23,40 | 22,10 | 22,62 | 0,13% | 13.055.514,00 |
| 27.09.2024 | 22,58 | 23,30 | 22,27 | 22,59 | 1,12% | 11.419.044,00 |
| 26.09.2024 | 22,59 | 22,88 | 21,94 | 22,34 | 2,06% | 14.566.576,00 |
| 25.09.2024 | 22,88 | 23,15 | 21,12 | 21,89 | -5,61% | 28.117.984,00 |
| 24.09.2024 | 21,67 | 23,33 | 21,20 | 23,19 | 8,52% | 29.217.020,00 |
| 23.09.2024 | 21,03 | 21,66 | 20,36 | 21,37 | 2,69% | 17.286.339,00 |
| 20.09.2024 | 20,11 | 21,18 | 19,82 | 20,81 | 2,56% | 19.355.348,00 |
| 19.09.2024 | 21,10 | 21,17 | 20,13 | 20,29 | 0,35% | 13.730.989,00 |
| 18.09.2024 | 20,58 | 21,00 | 19,91 | 20,22 | -1,99% | 13.165.602,00 |
| 17.09.2024 | 20,48 | 20,76 | 20,02 | 20,63 | 1,63% | 12.604.127,00 |
| 16.09.2024 | 19,85 | 21,07 | 19,23 | 20,30 | 1,96% | 21.590.165,00 |
| 13.09.2024 | 19,59 | 20,71 | 19,39 | 19,91 | 5,29% | 26.476.606,00 |
| 12.09.2024 | 17,23 | 19,55 | 16,72 | 18,91 | 9,81% | 33.822.075,00 |
| 11.09.2024 | 16,71 | 17,27 | 16,23 | 17,22 | 2,81% | 11.913.108,00 |
| 10.09.2024 | 17,31 | 17,54 | 16,48 | 16,75 | -2,45% | 14.900.803,00 |
| 09.09.2024 | 16,12 | 17,30 | 16,12 | 17,17 | 8,26% | 13.494.756,00 |
| 06.09.2024 | 17,46 | 17,59 | 15,69 | 15,86 | -7,20% | 14.179.572,00 |
| 05.09.2024 | 15,89 | 17,11 | 15,81 | 17,09 | 7,21% | 13.235.467,00 |
| 04.09.2024 | 16,51 | 16,85 | 15,80 | 15,94 | -4,55% | 11.882.908,00 |
| 03.09.2024 | 17,86 | 18,17 | 16,62 | 16,70 | 2,02% | 22.122.309,00 |
| 30.08.2024 | 16,85 | 16,99 | 15,99 | 16,37 | -1,80% | 21.249.387,00 |
| 29.08.2024 | 16,70 | 17,32 | 16,57 | 16,67 | 1,28% | 6.511.939,00 |
| 28.08.2024 | 17,18 | 17,18 | 16,14 | 16,46 | -4,63% | 7.493.177,00 |
| 27.08.2024 | 17,56 | 17,65 | 17,07 | 17,26 | -2,60% | 4.201.818,00 |
| 26.08.2024 | 18,00 | 18,06 | 17,33 | 17,72 | -0,89% | 7.014.125,00 |
| 23.08.2024 | 17,06 | 17,93 | 16,97 | 17,88 | 5,99% | 8.800.291,00 |
| 22.08.2024 | 17,34 | 17,56 | 16,81 | 16,87 | -2,49% | 7.357.023,00 |
| 21.08.2024 | 17,12 | 17,37 | 16,86 | 17,30 | 1,65% | 6.783.515,00 |
| 20.08.2024 | 16,68 | 17,35 | 16,66 | 17,02 | 1,79% | 7.689.396,00 |
| 19.08.2024 | 16,67 | 16,79 | 16,38 | 16,72 | 1,27% | 7.573.592,00 |
| 16.08.2024 | 16,15 | 16,54 | 16,12 | 16,51 | 1,16% | 6.028.791,00 |
| 15.08.2024 | 16,11 | 16,43 | 15,93 | 16,32 | 3,16% | 7.695.619,00 |
| 14.08.2024 | 16,16 | 16,34 | 15,62 | 15,82 | -2,65% | 9.528.546,00 |
| 13.08.2024 | 15,45 | 16,63 | 15,21 | 16,25 | 6,84% | 13.070.413,00 |
| 12.08.2024 | 15,58 | 15,66 | 14,89 | 15,21 | -2,12% | 16.364.316,00 |
| 09.08.2024 | 14,80 | 16,49 | 14,68 | 15,54 | 8,22% | 35.156.356,00 |
| 08.08.2024 | 14,03 | 14,57 | 13,94 | 14,36 | 3,09% | 14.419.607,00 |
| 07.08.2024 | 14,25 | 14,85 | 13,90 | 13,93 | -2,25% | 11.713.443,00 |
| 06.08.2024 | 14,70 | 14,71 | 14,10 | 14,25 | -1,59% | 8.246.245,00 |
| 05.08.2024 | 13,96 | 14,89 | 13,91 | 14,48 | -5,48% | 12.307.478,00 |
| 02.08.2024 | 14,76 | 15,38 | 14,48 | 15,32 | -0,20% | 12.759.195,00 |
| 01.08.2024 | 16,20 | 16,22 | 15,15 | 15,35 | -6,17% | 10.023.739,00 |
| 31.07.2024 | 16,31 | 17,07 | 16,14 | 16,36 | 1,18% | 8.763.457,00 |
| 30.07.2024 | 16,29 | 16,54 | 15,88 | 16,17 | -1,10% | 5.859.852,00 |
| 29.07.2024 | 16,73 | 16,93 | 16,31 | 16,35 | -1,57% | 4.951.332,00 |
| 26.07.2024 | 16,51 | 16,78 | 16,24 | 16,61 | 2,66% | 7.289.762,00 |
| 25.07.2024 | 15,50 | 16,69 | 15,41 | 16,18 | 3,72% | 8.027.107,00 |
| 24.07.2024 | 16,74 | 17,18 | 15,58 | 15,60 | -7,80% | 8.757.653,00 |
| 23.07.2024 | 16,36 | 17,11 | 16,36 | 16,92 | 2,73% | 6.190.216,00 |
| 22.07.2024 | 16,37 | 16,54 | 15,97 | 16,47 | 1,60% | 6.056.751,00 |
| 19.07.2024 | 16,18 | 16,42 | 15,87 | 16,21 | -0,98% | 8.275.550,00 |
| 18.07.2024 | 17,99 | 18,37 | 16,31 | 16,37 | -9,51% | 16.615.583,00 |
| 17.07.2024 | 17,39 | 18,33 | 17,39 | 18,09 | 2,49% | 13.431.572,00 |
| 16.07.2024 | 17,00 | 17,82 | 16,99 | 17,65 | 4,25% | 11.556.807,00 |
| 15.07.2024 | 17,37 | 17,52 | 16,56 | 16,93 | -1,05% | 8.075.877,00 |
| 12.07.2024 | 16,90 | 17,35 | 16,81 | 17,11 | 3,57% | 12.080.336,00 |
| 11.07.2024 | 15,81 | 17,10 | 15,73 | 16,52 | 7,41% | 18.398.052,00 |
| 10.07.2024 | 15,60 | 15,62 | 15,17 | 15,38 | -0,90% | 6.982.468,00 |
| 09.07.2024 | 16,04 | 16,19 | 15,16 | 15,52 | -3,90% | 9.624.843,00 |
| 08.07.2024 | 15,80 | 16,53 | 15,53 | 16,15 | 2,80% | 8.685.459,00 |
| 05.07.2024 | 15,73 | 15,94 | 15,51 | 15,71 | -0,13% | 4.272.339,00 |
| 03.07.2024 | 16,08 | 16,10 | 15,72 | 15,73 | -1,75% | 3.792.007,00 |
| 02.07.2024 | 15,86 | 16,14 | 15,71 | 16,01 | 1,27% | 5.063.288,00 |
| 01.07.2024 | 16,27 | 16,35 | 15,76 | 15,81 | -2,77% | 5.854.709,00 |
| 28.06.2024 | 16,60 | 16,66 | 16,07 | 16,26 | -1,69% | 8.809.763,00 |
| 27.06.2024 | 16,41 | 16,77 | 16,24 | 16,54 | 0,49% | 5.699.930,00 |
| 26.06.2024 | 15,90 | 16,69 | 15,85 | 16,46 | 2,75% | 5.456.215,00 |
| 25.06.2024 | 16,70 | 16,70 | 15,90 | 16,02 | -4,07% | 8.823.282,00 |
| 24.06.2024 | 15,94 | 16,86 | 15,80 | 16,70 | 4,57% | 11.151.774,00 |
| 21.06.2024 | 15,41 | 16,05 | 15,23 | 15,97 | 2,83% | 8.773.732,00 |
| 20.06.2024 | 15,95 | 15,99 | 15,38 | 15,53 | -3,42% | 8.861.082,00 |
| 18.06.2024 | 16,32 | 16,58 | 16,05 | 16,08 | -2,31% | 5.790.334,00 |
| 17.06.2024 | 16,34 | 16,55 | 15,97 | 16,46 | 0,37% | 6.223.376,00 |
| 14.06.2024 | 16,75 | 16,75 | 16,17 | 16,40 | -2,26% | 9.732.081,00 |
| 13.06.2024 | 17,91 | 17,93 | 16,71 | 16,78 | -6,31% | 10.473.946,00 |
| 12.06.2024 | 18,07 | 18,56 | 17,82 | 17,91 | 1,94% | 8.801.553,00 |
| 11.06.2024 | 17,86 | 17,91 | 17,31 | 17,57 | -2,23% | 7.198.072,00 |