571,230$
-0,28%
Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 573,65 | 575,11 | 566,95 | 571,23 | -0,28% | 31.453,00 |
| 23.12.2025 | 571,38 | 578,65 | 565,00 | 572,82 | -0,40% | 59.706,00 |
| 22.12.2025 | 570,76 | 580,49 | 570,76 | 575,14 | 1,86% | 76.429,00 |
| 19.12.2025 | 546,00 | 565,66 | 546,00 | 564,62 | 2,35% | 203.760,00 |
| 18.12.2025 | 555,47 | 562,11 | 548,73 | 551,67 | 1,68% | 63.539,00 |
| 17.12.2025 | 560,06 | 560,93 | 540,03 | 542,54 | -2,84% | 80.760,00 |
| 16.12.2025 | 556,25 | 560,65 | 548,00 | 558,39 | 0,59% | 59.305,00 |
| 15.12.2025 | 567,58 | 571,99 | 550,00 | 555,13 | -1,10% | 74.376,00 |
| 12.12.2025 | 580,38 | 580,58 | 549,69 | 561,30 | -4,03% | 90.448,00 |
| 11.12.2025 | 580,28 | 587,70 | 563,74 | 584,85 | 0,10% | 104.723,00 |
| 10.12.2025 | 585,84 | 595,00 | 571,68 | 584,24 | 0,07% | 109.035,00 |
| 09.12.2025 | 580,00 | 587,00 | 577,28 | 583,85 | 0,37% | 49.213,00 |
| 08.12.2025 | 587,01 | 594,99 | 575,00 | 581,67 | 0,65% | 92.678,00 |
| 05.12.2025 | 561,19 | 579,71 | 561,00 | 577,92 | 1,66% | 79.292,00 |
| 04.12.2025 | 561,95 | 579,64 | 551,07 | 568,48 | 0,85% | 120.135,00 |
| 03.12.2025 | 555,37 | 563,87 | 540,17 | 563,70 | 0,73% | 109.647,00 |
| 02.12.2025 | 570,75 | 579,92 | 549,00 | 559,60 | -0,94% | 204.426,00 |
| 01.12.2025 | 567,95 | 574,90 | 555,53 | 564,92 | -3,12% | 152.228,00 |
| 28.11.2025 | 575,71 | 583,85 | 572,00 | 583,09 | 1,42% | 63.423,00 |
| 26.11.2025 | 573,44 | 585,94 | 568,83 | 574,92 | 0,72% | 106.806,00 |
| 25.11.2025 | 557,92 | 574,00 | 548,00 | 570,81 | 2,59% | 115.293,00 |
| 24.11.2025 | 539,35 | 560,01 | 530,50 | 556,40 | 7,95% | 107.943,00 |
| 20.11.2025 | 551,68 | 559,53 | 509,71 | 515,44 | -3,67% | 131.100,00 |
| 19.11.2025 | 535,34 | 553,48 | 532,04 | 535,07 | 0,56% | 152.131,00 |
| 18.11.2025 | 537,23 | 549,50 | 527,00 | 532,10 | -1,74% | 159.410,00 |
| 17.11.2025 | 558,70 | 565,66 | 536,63 | 541,50 | -2,90% | 167.653,00 |
| 13.11.2025 | 581,24 | 586,00 | 544,34 | 557,65 | -4,64% | 158.901,00 |
| 12.11.2025 | 585,22 | 588,00 | 568,14 | 584,81 | 0,59% | 150.057,00 |
| 11.11.2025 | 582,23 | 593,40 | 570,14 | 581,37 | -1,37% | 155.501,00 |
| 10.11.2025 | 633,00 | 636,88 | 585,38 | 589,43 | -3,72% | 235.450,00 |
| 07.11.2025 | 690,00 | 701,71 | 606,60 | 612,19 | -19,40% | 380.301,00 |
| 06.11.2025 | 770,91 | 789,07 | 739,13 | 759,57 | -2,32% | 266.893,00 |
| 05.11.2025 | 760,21 | 790,00 | 758,01 | 777,63 | 2,40% | 119.223,00 |
| 04.11.2025 | 753,82 | 772,50 | 733,65 | 759,41 | -1,91% | 123.841,00 |
| 03.11.2025 | 787,12 | 803,59 | 771,31 | 774,19 | -1,65% | 148.148,00 |
| 31.10.2025 | 778,49 | 793,00 | 768,00 | 787,18 | 1,99% | 221.799,00 |
| 30.10.2025 | 768,50 | 796,28 | 763,11 | 771,84 | -0,22% | 217.628,00 |
| 29.10.2025 | 764,07 | 780,23 | 757,06 | 773,52 | 1,48% | 327.655,00 |
| 28.10.2025 | 749,51 | 762,92 | 735,58 | 762,27 | 2,39% | 278.335,00 |
| 27.10.2025 | 739,69 | 754,60 | 737,25 | 744,51 | 1,21% | 192.703,00 |
| 24.10.2025 | 735,00 | 740,28 | 719,60 | 735,63 | 2,89% | 177.483,00 |
| 23.10.2025 | 695,00 | 721,42 | 695,00 | 714,94 | 3,41% | 116.938,00 |
| 22.10.2025 | 722,50 | 722,50 | 665,76 | 691,34 | -4,07% | 223.107,00 |
| 21.10.2025 | 734,22 | 734,72 | 709,76 | 720,65 | -2,07% | 133.685,00 |
| 20.10.2025 | 753,08 | 760,51 | 733,47 | 735,91 | -1,69% | 117.803,00 |
| 17.10.2025 | 749,08 | 757,92 | 720,05 | 748,58 | -0,72% | 209.461,00 |
| 16.10.2025 | 772,15 | 772,63 | 752,39 | 754,00 | 0,50% | 188.257,00 |
| 15.10.2025 | 757,32 | 771,50 | 746,28 | 750,22 | -0,60% | 210.926,00 |
| 14.10.2025 | 671,41 | 773,95 | 668,00 | 754,73 | 9,88% | 337.073,00 |
| 13.10.2025 | 679,74 | 691,67 | 665,34 | 686,85 | 4,86% | 241.752,00 |
| 10.10.2025 | 699,68 | 704,31 | 655,02 | 655,02 | -5,96% | 200.050,00 |
| 09.10.2025 | 680,00 | 705,78 | 671,67 | 696,57 | 2,08% | 203.242,00 |
| 08.10.2025 | 680,00 | 691,52 | 672,92 | 682,35 | 1,57% | 123.028,00 |
| 07.10.2025 | 667,11 | 675,56 | 657,16 | 671,82 | 1,18% | 132.837,00 |
| 06.10.2025 | 663,35 | 680,17 | 645,00 | 663,97 | -2,04% | 190.992,00 |
| 02.10.2025 | 679,99 | 688,00 | 660,54 | 677,81 | 0,51% | 171.244,00 |
| 01.10.2025 | 655,58 | 676,66 | 653,88 | 674,35 | 2,08% | 120.734,00 |
| 30.09.2025 | 665,15 | 675,00 | 644,05 | 660,58 | 0,36% | 374.609,00 |
| 29.09.2025 | 663,33 | 676,25 | 656,47 | 658,23 | 1,25% | 195.966,00 |
| 26.09.2025 | 639,66 | 654,17 | 639,03 | 650,10 | 0,95% | 148.161,00 |
| 25.09.2025 | 629,17 | 646,08 | 623,04 | 643,96 | 0,85% | 163.651,00 |
| 24.09.2025 | 650,83 | 651,94 | 631,47 | 638,56 | -2,61% | 232.611,00 |
| 23.09.2025 | 643,44 | 657,12 | 637,61 | 655,69 | 2,11% | 243.919,00 |
| 22.09.2025 | 642,88 | 649,90 | 636,00 | 642,14 | 1,02% | 150.127,00 |
| 19.09.2025 | 625,37 | 639,05 | 620,63 | 635,65 | 1,38% | 237.681,00 |
| 18.09.2025 | 615,29 | 627,80 | 612,39 | 627,02 | 3,21% | 138.465,00 |
| 17.09.2025 | 599,28 | 611,88 | 590,98 | 607,54 | 1,61% | 128.573,00 |
| 16.09.2025 | 613,80 | 617,78 | 585,69 | 597,91 | -2,70% | 182.266,00 |
| 15.09.2025 | 605,85 | 620,14 | 601,70 | 614,49 | 1,61% | 119.972,00 |
| 12.09.2025 | 605,93 | 608,94 | 593,35 | 604,78 | -1,32% | 158.110,00 |
| 11.09.2025 | 605,50 | 621,09 | 605,50 | 612,86 | 1,19% | 158.443,00 |
| 10.09.2025 | 606,03 | 616,18 | 600,00 | 605,66 | 1,16% | 150.359,00 |
| 09.09.2025 | 580,00 | 599,61 | 580,00 | 598,70 | 2,60% | 131.334,00 |
| 08.09.2025 | 578,97 | 588,68 | 577,21 | 583,53 | 1,12% | 155.828,00 |
| 05.09.2025 | 570,24 | 577,05 | 559,78 | 577,05 | 2,11% | 138.140,00 |
| 04.09.2025 | 549,85 | 567,59 | 549,22 | 565,13 | 3,70% | 182.066,00 |
| 03.09.2025 | 528,00 | 546,26 | 524,36 | 544,97 | 3,11% | 213.685,00 |
| 02.09.2025 | 514,10 | 528,80 | 511,00 | 528,52 | 0,07% | 262.278,00 |
| 29.08.2025 | 533,70 | 535,20 | 523,70 | 528,13 | -0,78% | 278.624,00 |
| 28.08.2025 | 530,00 | 532,29 | 511,39 | 532,29 | 1,52% | 332.090,00 |
| 27.08.2025 | 539,87 | 543,99 | 518,76 | 524,31 | -2,03% | 184.303,00 |
| 26.08.2025 | 520,78 | 537,05 | 520,07 | 535,15 | 2,94% | 259.775,00 |
| 25.08.2025 | 513,13 | 525,66 | 507,24 | 519,89 | 1,89% | 402.241,00 |
| 22.08.2025 | 449,75 | 514,00 | 440,00 | 510,23 | 30,64% | 694.537,00 |
| 21.08.2025 | 391,99 | 399,00 | 384,81 | 390,57 | -1,02% | 166.143,00 |
| 20.08.2025 | 389,22 | 396,81 | 380,00 | 394,58 | 1,48% | 161.764,00 |
| 19.08.2025 | 401,03 | 402,66 | 388,39 | 388,83 | -4,08% | 87.194,00 |
| 18.08.2025 | 400,23 | 408,61 | 398,27 | 405,36 | 0,64% | 109.134,00 |
| 15.08.2025 | 417,21 | 424,17 | 398,00 | 402,80 | -3,45% | 221.380,00 |
| 14.08.2025 | 473,48 | 473,99 | 396,71 | 417,19 | -13,89% | 269.246,00 |
| 13.08.2025 | 481,00 | 488,79 | 474,37 | 484,47 | 1,95% | 79.613,00 |
| 12.08.2025 | 463,67 | 478,37 | 463,67 | 475,22 | 2,18% | 68.219,00 |
| 11.08.2025 | 471,00 | 474,00 | 463,44 | 465,09 | -0,88% | 75.220,00 |
| 08.08.2025 | 465,22 | 480,19 | 463,14 | 469,21 | 1,89% | 104.278,00 |
| 07.08.2025 | 463,00 | 469,00 | 450,64 | 460,52 | 0,28% | 77.692,00 |
| 06.08.2025 | 436,71 | 468,32 | 433,52 | 459,25 | 5,20% | 128.006,00 |
| 05.08.2025 | 443,46 | 444,53 | 434,10 | 436,54 | -0,30% | 86.541,00 |
| 04.08.2025 | 438,24 | 448,18 | 433,66 | 437,87 | 2,51% | 85.911,00 |
| 01.08.2025 | 411,08 | 430,17 | 406,94 | 427,15 | -1,91% | 103.869,00 |
| 31.07.2025 | 435,21 | 444,26 | 429,95 | 435,47 | 1,64% | 108.256,00 |