749,400$
-3,21%
Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 761,34 | 773,43 | 743,29 | 749,40 | -3,21% | 56.340,00 |
| 05.03.2026 | 783,37 | 786,99 | 743,11 | 774,25 | -3,02% | 75.527,00 |
| 04.03.2026 | 772,49 | 803,47 | 768,93 | 798,38 | 4,73% | 96.334,00 |
| 03.03.2026 | 773,00 | 780,51 | 731,30 | 762,35 | -4,52% | 138.750,00 |
| 02.03.2026 | 759,82 | 799,16 | 755,03 | 798,47 | 4,10% | 102.568,00 |
| 27.02.2026 | 756,19 | 773,89 | 750,93 | 766,99 | 0,81% | 74.170,00 |
| 26.02.2026 | 752,04 | 764,18 | 725,50 | 760,84 | 0,72% | 84.362,00 |
| 25.02.2026 | 761,00 | 767,80 | 746,00 | 755,43 | -0,43% | 96.141,00 |
| 24.02.2026 | 731,25 | 767,52 | 728,00 | 758,69 | 1,12% | 85.506,00 |
| 20.02.2026 | 723,30 | 754,87 | 716,00 | 750,32 | 4,39% | 133.931,00 |
| 19.02.2026 | 705,00 | 729,60 | 692,09 | 718,74 | 1,64% | 108.915,00 |
| 18.02.2026 | 693,50 | 718,40 | 692,31 | 707,15 | 1,67% | 133.390,00 |
| 17.02.2026 | 706,83 | 708,38 | 687,71 | 695,55 | -3,40% | 65.026,00 |
| 13.02.2026 | 710,00 | 736,52 | 695,98 | 720,06 | 1,98% | 92.785,00 |
| 12.02.2026 | 721,76 | 725,28 | 688,78 | 706,08 | -0,99% | 92.311,00 |
| 11.02.2026 | 723,32 | 728,00 | 701,41 | 713,11 | -0,74% | 123.163,00 |
| 10.02.2026 | 718,95 | 731,14 | 704,55 | 718,46 | 0,85% | 132.592,00 |
| 09.02.2026 | 617,57 | 715,00 | 617,57 | 712,38 | 14,47% | 201.829,00 |
| 06.02.2026 | 602,00 | 635,00 | 541,41 | 622,33 | 8,04% | 240.985,00 |
| 05.02.2026 | 550,50 | 583,00 | 540,00 | 576,00 | 5,06% | 221.560,00 |
| 04.02.2026 | 568,38 | 579,51 | 541,88 | 548,24 | -3,68% | 92.870,00 |
| 03.02.2026 | 554,98 | 575,13 | 541,00 | 569,16 | 4,46% | 82.124,00 |
| 02.02.2026 | 548,12 | 556,71 | 541,96 | 544,84 | -1,19% | 110.926,00 |
| 30.01.2026 | 559,70 | 580,00 | 544,26 | 551,42 | -2,64% | 143.846,00 |
| 29.01.2026 | 556,45 | 569,62 | 544,29 | 566,38 | 2,10% | 83.053,00 |
| 28.01.2026 | 550,98 | 561,55 | 545,40 | 554,74 | 1,47% | 84.016,00 |
| 27.01.2026 | 535,00 | 549,89 | 525,71 | 546,68 | -0,42% | 123.349,00 |
| 26.01.2026 | 549,99 | 557,19 | 535,66 | 548,99 | -2,39% | 112.831,00 |
| 22.01.2026 | 557,73 | 570,24 | 552,00 | 562,45 | 3,19% | 124.767,00 |
| 21.01.2026 | 564,82 | 567,07 | 526,48 | 545,05 | -3,18% | 132.481,00 |
| 20.01.2026 | 533,52 | 572,00 | 530,01 | 562,94 | 2,28% | 140.105,00 |
| 16.01.2026 | 558,96 | 560,87 | 547,00 | 550,39 | -0,57% | 72.093,00 |
| 15.01.2026 | 567,69 | 570,85 | 551,91 | 553,52 | -0,81% | 89.119,00 |
| 14.01.2026 | 587,00 | 591,64 | 557,23 | 558,04 | -4,93% | 88.417,00 |
| 13.01.2026 | 583,25 | 601,88 | 575,46 | 587,00 | 1,14% | 110.602,00 |
| 12.01.2026 | 558,66 | 583,63 | 556,13 | 580,38 | 3,66% | 131.791,00 |
| 09.01.2026 | 552,40 | 563,47 | 543,11 | 559,91 | 1,95% | 96.755,00 |
| 08.01.2026 | 556,67 | 559,09 | 540,00 | 549,20 | -2,53% | 105.369,00 |
| 07.01.2026 | 569,58 | 569,64 | 555,20 | 563,47 | -1,07% | 83.329,00 |
| 06.01.2026 | 555,25 | 570,58 | 547,71 | 569,57 | 0,93% | 97.080,00 |
| 05.01.2026 | 573,20 | 579,58 | 556,49 | 564,30 | -0,35% | 80.352,00 |
| 02.01.2026 | 560,80 | 581,00 | 558,88 | 566,28 | 2,34% | 81.049,00 |
| 31.12.2025 | 561,75 | 565,07 | 553,34 | 553,35 | -1,47% | 82.255,00 |
| 30.12.2025 | 568,00 | 572,45 | 560,67 | 561,61 | -0,98% | 81.950,00 |
| 29.12.2025 | 567,32 | 571,39 | 560,57 | 567,17 | -0,62% | 48.330,00 |
| 26.12.2025 | 570,86 | 575,10 | 565,00 | 570,72 | -0,09% | 79.499,00 |
| 24.12.2025 | 567,00 | 575,11 | 566,95 | 571,23 | -0,28% | 31.459,00 |
| 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 |