510,230$
30,64%
Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2025 | 443,00 | 455,31 | 423,27 | 428,44 | -4,53% | 143.318,00 |
| 29.07.2025 | 459,25 | 473,72 | 448,00 | 448,75 | -2,34% | 140.481,00 |
| 28.07.2025 | 445,01 | 460,48 | 445,01 | 459,50 | 2,92% | 89.756,00 |
| 25.07.2025 | 449,54 | 451,77 | 443,61 | 446,46 | -0,20% | 59.901,00 |
| 24.07.2025 | 451,51 | 453,49 | 441,06 | 447,37 | -0,81% | 93.528,00 |
| 23.07.2025 | 445,55 | 454,56 | 439,84 | 451,04 | 2,55% | 72.002,00 |
| 22.07.2025 | 444,44 | 445,26 | 422,77 | 439,84 | -1,79% | 91.080,00 |
| 21.07.2025 | 461,85 | 464,68 | 446,85 | 447,84 | -2,73% | 131.674,00 |
| 18.07.2025 | 446,50 | 461,72 | 444,00 | 460,40 | 3,01% | 97.555,00 |
| 17.07.2025 | 422,99 | 451,42 | 422,99 | 446,93 | 5,92% | 110.469,00 |
| 16.07.2025 | 408,00 | 421,97 | 406,74 | 421,97 | 2,77% | 63.880,00 |
| 15.07.2025 | 415,75 | 417,00 | 409,27 | 410,60 | -0,45% | 89.370,00 |
| 14.07.2025 | 407,99 | 413,52 | 405,14 | 412,47 | 1,87% | 99.660,00 |
| 11.07.2025 | 397,01 | 405,07 | 395,00 | 404,89 | 1,32% | 168.331,00 |
| 10.07.2025 | 404,44 | 407,00 | 393,30 | 399,62 | -0,84% | 162.694,00 |
| 09.07.2025 | 401,18 | 408,00 | 397,45 | 403,01 | -0,69% | 112.255,00 |
| 08.07.2025 | 419,10 | 419,10 | 402,36 | 405,83 | -2,89% | 126.708,00 |
| 07.07.2025 | 417,61 | 422,77 | 414,38 | 417,90 | -1,43% | 102.821,00 |
| 03.07.2025 | 411,73 | 424,50 | 411,73 | 423,97 | 2,98% | 66.014,00 |
| 02.07.2025 | 405,02 | 413,16 | 405,02 | 411,72 | 0,66% | 122.873,00 |
| 01.07.2025 | 407,71 | 410,07 | 396,93 | 409,02 | -0,64% | 201.243,00 |
| 30.06.2025 | 409,98 | 412,53 | 407,23 | 411,65 | 2,21% | 128.055,00 |
| 27.06.2025 | 394,26 | 406,00 | 394,26 | 402,73 | 1,73% | 164.693,00 |
| 26.06.2025 | 396,48 | 398,74 | 391,35 | 395,90 | 0,17% | 139.340,00 |
| 25.06.2025 | 400,21 | 401,10 | 391,58 | 395,23 | -0,61% | 95.592,00 |
| 24.06.2025 | 396,63 | 399,80 | 389,89 | 397,64 | 2,29% | 118.491,00 |
| 23.06.2025 | 370,34 | 389,82 | 370,34 | 388,74 | 4,90% | 110.939,00 |
| 20.06.2025 | 380,00 | 380,43 | 368,42 | 370,57 | -1,66% | 221.986,00 |
| 18.06.2025 | 381,75 | 384,86 | 372,09 | 376,84 | -0,62% | 135.353,00 |
| 17.06.2025 | 383,15 | 384,10 | 375,11 | 379,19 | -0,10% | 90.129,00 |
| 16.06.2025 | 390,81 | 395,85 | 378,82 | 379,56 | -0,82% | 95.803,00 |
| 13.06.2025 | 390,02 | 390,02 | 378,65 | 382,70 | -3,78% | 93.401,00 |
| 12.06.2025 | 403,43 | 403,43 | 396,16 | 397,75 | -0,80% | 69.663,00 |
| 11.06.2025 | 405,25 | 408,77 | 400,06 | 400,96 | -0,94% | 96.700,00 |
| 10.06.2025 | 415,50 | 417,17 | 400,00 | 404,75 | -2,57% | 77.999,00 |
| 09.06.2025 | 408,29 | 417,73 | 406,35 | 415,41 | 1,68% | 114.356,00 |
| 06.06.2025 | 407,52 | 410,93 | 403,73 | 408,54 | 1,52% | 54.805,00 |
| 05.06.2025 | 401,00 | 406,10 | 395,00 | 402,41 | -0,25% | 62.539,00 |
| 04.06.2025 | 408,96 | 416,61 | 403,39 | 403,41 | 0,03% | 80.033,00 |
| 03.06.2025 | 393,27 | 403,67 | 390,02 | 403,27 | 1,83% | 77.652,00 |
| 02.06.2025 | 391,04 | 396,47 | 388,29 | 396,02 | 0,18% | 81.168,00 |
| 30.05.2025 | 391,46 | 398,76 | 386,23 | 395,29 | -0,23% | 72.169,00 |
| 29.05.2025 | 405,00 | 410,11 | 396,19 | 396,19 | -2,68% | 69.804,00 |
| 28.05.2025 | 405,16 | 408,85 | 397,46 | 407,11 | 0,37% | 75.671,00 |
| 27.05.2025 | 402,00 | 408,19 | 400,00 | 405,60 | 3,15% | 93.533,00 |
| 23.05.2025 | 384,43 | 396,54 | 380,01 | 393,22 | 0,24% | 59.824,00 |
| 22.05.2025 | 390,08 | 396,73 | 390,08 | 392,27 | -0,33% | 65.696,00 |
| 21.05.2025 | 400,48 | 401,85 | 386,57 | 393,56 | -2,44% | 122.876,00 |
| 20.05.2025 | 425,72 | 429,50 | 397,48 | 403,42 | -6,12% | 162.575,00 |
| 19.05.2025 | 421,71 | 430,50 | 421,71 | 429,70 | -1,47% | 68.795,00 |
| 16.05.2025 | 423,70 | 437,08 | 419,36 | 436,10 | 3,64% | 87.101,00 |
| 15.05.2025 | 408,94 | 427,13 | 408,94 | 420,77 | -0,25% | 98.991,00 |
| 14.05.2025 | 445,58 | 455,00 | 420,00 | 421,83 | -7,63% | 189.243,00 |
| 13.05.2025 | 437,36 | 465,00 | 436,00 | 456,69 | 5,18% | 164.799,00 |
| 12.05.2025 | 428,73 | 435,90 | 416,33 | 434,21 | 5,00% | 183.917,00 |
| 09.05.2025 | 365,22 | 413,52 | 362,29 | 413,52 | 17,06% | 291.422,00 |
| 08.05.2025 | 352,97 | 363,07 | 344,01 | 353,24 | 0,44% | 160.066,00 |
| 07.05.2025 | 350,97 | 354,00 | 342,27 | 351,68 | 2,07% | 128.912,00 |
| 06.05.2025 | 338,33 | 346,47 | 337,05 | 344,56 | 0,31% | 89.217,00 |
| 05.05.2025 | 338,18 | 344,58 | 338,13 | 343,51 | 0,21% | 57.151,00 |
| 02.05.2025 | 335,40 | 343,39 | 335,40 | 342,78 | 2,37% | 48.109,00 |
| 01.05.2025 | 334,88 | 343,00 | 333,33 | 334,83 | 2,57% | 62.574,00 |
| 30.04.2025 | 313,90 | 327,22 | 310,65 | 326,45 | 0,65% | 85.488,00 |
| 29.04.2025 | 318,49 | 326,41 | 317,00 | 324,35 | 1,64% | 67.220,00 |
| 28.04.2025 | 318,53 | 322,16 | 313,64 | 319,12 | 1,93% | 59.257,00 |
| 25.04.2025 | 312,16 | 318,14 | 307,51 | 313,09 | 0,08% | 56.051,00 |
| 24.04.2025 | 304,89 | 315,58 | 302,76 | 312,85 | 3,68% | 59.446,00 |
| 23.04.2025 | 309,32 | 312,30 | 300,40 | 301,75 | 2,36% | 76.386,00 |
| 22.04.2025 | 290,92 | 297,04 | 290,11 | 294,78 | 2,52% | 58.649,00 |
| 21.04.2025 | 290,70 | 294,45 | 282,82 | 287,54 | -3,41% | 94.391,00 |
| 17.04.2025 | 309,21 | 309,21 | 292,76 | 297,68 | -2,89% | 99.792,00 |
| 16.04.2025 | 309,97 | 315,34 | 300,53 | 306,54 | -3,02% | 84.400,00 |
| 15.04.2025 | 316,28 | 319,21 | 312,48 | 316,08 | 1,58% | 42.855,00 |
| 14.04.2025 | 313,83 | 318,85 | 308,95 | 311,15 | 0,97% | 60.981,00 |
| 11.04.2025 | 301,46 | 313,07 | 291,77 | 308,17 | 2,81% | 90.171,00 |
| 10.04.2025 | 303,27 | 306,17 | 288,15 | 299,74 | -3,49% | 96.363,00 |
| 09.04.2025 | 283,61 | 320,61 | 273,34 | 310,57 | 9,64% | 99.545,00 |
| 08.04.2025 | 298,19 | 298,59 | 276,13 | 283,26 | 0,64% | 166.551,00 |
| 07.04.2025 | 260,23 | 294,36 | 255,00 | 281,46 | 2,93% | 181.957,00 |
| 04.04.2025 | 278,14 | 287,25 | 267,48 | 273,45 | -5,63% | 157.980,00 |
| 03.04.2025 | 301,75 | 304,46 | 284,22 | 289,77 | -10,81% | 147.277,00 |
| 02.04.2025 | 309,40 | 330,11 | 304,57 | 324,90 | 4,48% | 63.293,00 |
| 01.04.2025 | 310,04 | 316,83 | 305,62 | 310,97 | 0,27% | 96.986,00 |