202,690$
0,69%
Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 202,48 | 205,86 | 201,89 | 202,69 | 0,69% | 48.324,00 |
| 12.09.2024 | 200,00 | 201,50 | 198,08 | 201,31 | 1,25% | 43.697,00 |
| 11.09.2024 | 192,38 | 199,05 | 192,11 | 198,82 | 2,34% | 46.990,00 |
| 10.09.2024 | 192,26 | 194,45 | 190,43 | 194,27 | 1,54% | 56.569,00 |
| 09.09.2024 | 189,76 | 193,50 | 189,76 | 191,33 | 1,02% | 54.583,00 |
| 06.09.2024 | 191,00 | 194,31 | 186,40 | 189,40 | -1,25% | 41.584,00 |
| 05.09.2024 | 189,84 | 192,60 | 189,84 | 191,79 | 1,25% | 40.499,00 |
| 04.09.2024 | 195,00 | 195,00 | 188,24 | 189,42 | -3,05% | 89.117,00 |
| 03.09.2024 | 192,51 | 198,25 | 191,12 | 195,38 | 0,96% | 107.340,00 |
| 30.08.2024 | 196,37 | 199,76 | 190,92 | 193,52 | -0,47% | 104.875,00 |
| 29.08.2024 | 190,20 | 194,79 | 188,86 | 194,43 | 3,06% | 87.408,00 |
| 28.08.2024 | 186,00 | 190,25 | 185,72 | 188,66 | 2,07% | 85.084,00 |
| 27.08.2024 | 202,00 | 202,10 | 184,00 | 184,83 | -10,22% | 104.290,00 |
| 26.08.2024 | 200,00 | 210,00 | 197,00 | 205,86 | 6,12% | 136.137,00 |
| 23.08.2024 | 167,00 | 194,59 | 165,50 | 193,99 | 9,83% | 160.340,00 |
| 22.08.2024 | 181,43 | 181,43 | 176,38 | 176,63 | -2,44% | 48.865,00 |
| 21.08.2024 | 179,79 | 181,13 | 177,00 | 181,04 | 1,68% | 19.497,00 |
| 20.08.2024 | 179,04 | 179,77 | 176,88 | 178,05 | -0,58% | 29.083,00 |
| 19.08.2024 | 178,35 | 179,25 | 177,27 | 179,09 | 0,79% | 39.259,00 |
| 16.08.2024 | 176,48 | 178,48 | 176,48 | 177,68 | 0,03% | 32.684,00 |
| 15.08.2024 | 179,64 | 181,36 | 177,01 | 177,63 | 1,71% | 48.729,00 |
| 14.08.2024 | 176,70 | 178,75 | 174,35 | 174,65 | -1,15% | 28.075,00 |
| 13.08.2024 | 172,27 | 178,41 | 172,27 | 176,69 | 3,30% | 35.212,00 |
| 12.08.2024 | 174,56 | 174,56 | 169,88 | 171,04 | -1,77% | 60.705,00 |
| 09.08.2024 | 175,78 | 175,97 | 171,81 | 174,13 | 0,05% | 33.582,00 |
| 08.08.2024 | 168,74 | 174,69 | 167,72 | 174,05 | 4,68% | 47.754,00 |
| 07.08.2024 | 171,11 | 172,08 | 166,04 | 166,27 | -0,92% | 51.885,00 |
| 06.08.2024 | 168,44 | 170,26 | 164,60 | 167,82 | 0,52% | 35.251,00 |
| 05.08.2024 | 159,69 | 167,78 | 156,94 | 166,96 | -2,71% | 73.781,00 |
| 02.08.2024 | 169,11 | 172,08 | 166,58 | 171,61 | -2,52% | 53.816,00 |
| 01.08.2024 | 184,48 | 187,65 | 173,88 | 176,05 | -5,13% | 46.171,00 |
| 31.07.2024 | 179,00 | 189,09 | 177,80 | 185,57 | 4,84% | 60.727,00 |
| 30.07.2024 | 178,33 | 178,75 | 175,70 | 177,00 | 0,02% | 59.595,00 |
| 29.07.2024 | 176,41 | 177,85 | 173,69 | 176,96 | 0,36% | 63.255,00 |
| 26.07.2024 | 176,81 | 179,01 | 175,07 | 176,32 | 1,75% | 56.990,00 |
| 25.07.2024 | 166,26 | 176,24 | 165,56 | 173,28 | 4,76% | 81.454,00 |
| 24.07.2024 | 169,24 | 170,19 | 164,87 | 165,41 | -3,10% | 41.667,00 |
| 23.07.2024 | 167,80 | 171,95 | 167,80 | 170,70 | 1,04% | 28.392,00 |
| 22.07.2024 | 166,78 | 169,29 | 165,00 | 168,94 | 2,15% | 29.076,00 |
| 19.07.2024 | 165,68 | 166,18 | 163,09 | 165,39 | -0,83% | 36.390,00 |
| 18.07.2024 | 170,58 | 172,77 | 166,26 | 166,78 | -3,19% | 42.280,00 |
| 17.07.2024 | 171,07 | 175,00 | 170,45 | 172,27 | -0,76% | 61.760,00 |
| 16.07.2024 | 167,76 | 174,96 | 167,76 | 173,59 | 4,10% | 97.505,00 |
| 15.07.2024 | 166,10 | 169,42 | 163,90 | 166,76 | 1,52% | 91.230,00 |
| 12.07.2024 | 162,25 | 167,04 | 162,25 | 164,27 | 2,01% | 69.819,00 |
| 11.07.2024 | 153,49 | 162,55 | 153,49 | 161,04 | 6,28% | 121.069,00 |
| 10.07.2024 | 151,57 | 152,58 | 149,45 | 151,53 | -0,16% | 44.158,00 |
| 09.07.2024 | 151,53 | 151,93 | 148,55 | 151,77 | 0,21% | 65.667,00 |
| 08.07.2024 | 147,48 | 153,10 | 147,48 | 151,45 | 2,94% | 67.229,00 |
| 05.07.2024 | 147,57 | 147,89 | 145,35 | 147,13 | -0,72% | 37.490,00 |
| 03.07.2024 | 149,19 | 149,67 | 147,53 | 148,19 | -0,22% | 20.725,00 |
| 02.07.2024 | 147,81 | 149,11 | 147,36 | 148,51 | 0,84% | 39.895,00 |
| 01.07.2024 | 146,00 | 148,70 | 145,78 | 147,28 | 1,11% | 46.258,00 |
| 28.06.2024 | 143,31 | 145,96 | 142,46 | 145,66 | 1,63% | 96.745,00 |
| 27.06.2024 | 143,98 | 146,42 | 143,23 | 143,33 | -0,35% | 50.297,00 |
| 26.06.2024 | 141,58 | 144,19 | 141,58 | 143,83 | 0,75% | 32.944,00 |
| 25.06.2024 | 141,31 | 143,48 | 140,26 | 142,76 | 0,72% | 39.061,00 |
| 24.06.2024 | 144,00 | 145,50 | 141,28 | 141,74 | -1,22% | 49.710,00 |
| 21.06.2024 | 140,35 | 143,49 | 139,06 | 143,49 | 2,44% | 63.786,00 |
| 20.06.2024 | 143,35 | 144,94 | 139,48 | 140,07 | -3,29% | 66.702,00 |
| 18.06.2024 | 146,79 | 147,58 | 143,91 | 144,83 | -1,10% | 59.638,00 |
| 17.06.2024 | 142,80 | 146,63 | 142,72 | 146,44 | 1,94% | 48.342,00 |
| 14.06.2024 | 144,58 | 144,58 | 141,76 | 143,65 | -1,69% | 37.293,00 |
| 13.06.2024 | 145,90 | 146,36 | 143,02 | 146,12 | -0,31% | 46.514,00 |
| 12.06.2024 | 150,27 | 151,50 | 145,13 | 146,57 | 0,39% | 59.451,00 |
| 11.06.2024 | 142,69 | 146,03 | 141,73 | 146,00 | 1,02% | 51.791,00 |
| 10.06.2024 | 144,00 | 145,96 | 143,39 | 144,53 | -0,24% | 94.854,00 |
| 07.06.2024 | 146,29 | 147,01 | 144,28 | 144,88 | -2,64% | 56.057,00 |
| 06.06.2024 | 149,45 | 149,63 | 147,42 | 148,81 | -0,73% | 48.956,00 |
| 05.06.2024 | 144,53 | 150,93 | 143,82 | 149,91 | 3,91% | 122.933,00 |
| 04.06.2024 | 145,13 | 145,70 | 142,78 | 144,27 | -1,78% | 95.706,00 |
| 03.06.2024 | 145,05 | 146,90 | 141,11 | 146,88 | 2,60% | 68.570,00 |
| 31.05.2024 | 144,06 | 144,82 | 142,37 | 143,16 | 0,08% | 51.729,00 |
| 30.05.2024 | 142,00 | 144,11 | 142,00 | 143,04 | 1,05% | 40.872,00 |
| 29.05.2024 | 142,56 | 143,16 | 141,14 | 141,56 | -2,16% | 51.075,00 |
| 28.05.2024 | 146,27 | 147,20 | 142,85 | 144,68 | -0,60% | 80.208,00 |
| 24.05.2024 | 147,13 | 147,13 | 144,17 | 145,55 | 0,19% | 52.020,00 |
| 23.05.2024 | 152,00 | 152,00 | 143,46 | 145,28 | -4,46% | 77.980,00 |
| 22.05.2024 | 150,29 | 152,55 | 148,86 | 152,06 | 0,44% | 75.302,00 |
| 21.05.2024 | 147,76 | 151,66 | 147,13 | 151,39 | 1,67% | 82.116,00 |
| 20.05.2024 | 145,72 | 149,21 | 145,57 | 148,91 | 1,74% | 110.703,00 |
| 17.05.2024 | 142,21 | 147,11 | 141,00 | 146,37 | 3,04% | 102.535,00 |
| 16.05.2024 | 140,52 | 142,08 | 138,74 | 142,05 | 1,38% | 85.394,00 |
| 15.05.2024 | 138,00 | 140,18 | 134,72 | 140,12 | 2,09% | 95.395,00 |
| 14.05.2024 | 138,43 | 140,61 | 135,95 | 137,25 | 1,69% | 161.507,00 |
| 13.05.2024 | 128,07 | 135,86 | 128,07 | 134,97 | 6,12% | 169.695,00 |
| 10.05.2024 | 118,65 | 127,27 | 116,59 | 127,19 | 9,00% | 177.279,00 |
| 09.05.2024 | 115,00 | 117,55 | 115,00 | 116,69 | 1,91% | 59.932,00 |
| 08.05.2024 | 112,73 | 115,38 | 112,30 | 114,50 | 0,68% | 45.525,00 |
| 07.05.2024 | 113,34 | 115,58 | 112,99 | 113,73 | 1,12% | 49.940,00 |
| 06.05.2024 | 111,53 | 112,79 | 110,32 | 112,47 | 1,14% | 80.209,00 |
| 03.05.2024 | 113,56 | 115,79 | 110,68 | 111,20 | -0,39% | 97.880,00 |
| 02.05.2024 | 111,31 | 112,00 | 109,00 | 111,63 | 1,60% | 65.220,00 |
| 01.05.2024 | 107,58 | 112,00 | 107,07 | 109,87 | 2,13% | 134.412,00 |
| 30.04.2024 | 107,20 | 108,94 | 106,99 | 107,58 | -1,27% | 87.847,00 |
| 29.04.2024 | 108,89 | 109,98 | 108,19 | 108,96 | 0,61% | 75.367,00 |
| 26.04.2024 | 108,39 | 110,75 | 108,14 | 108,30 | 0,44% | 68.132,00 |
| 25.04.2024 | 107,39 | 108,41 | 106,39 | 107,83 | -0,86% | 66.902,00 |
| 24.04.2024 | 106,01 | 109,70 | 106,01 | 108,77 | 2,57% | 82.594,00 |
| 23.04.2024 | 104,71 | 107,79 | 104,71 | 106,04 | 0,58% | 72.721,00 |