413,520$
17,06%
Echtzeit-Aktienkurs Ubiquiti
Bid:
Ask:
Aktienkurse zur Ubiquiti Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 306,15 | 310,39 | 295,71 | 310,14 | -0,04% | 77.721,00 |
| 28.03.2025 | 312,58 | 312,58 | 304,86 | 310,27 | 0,22% | 63.192,00 |
| 27.03.2025 | 310,25 | 317,70 | 308,00 | 309,60 | -1,50% | 52.032,00 |
| 26.03.2025 | 319,34 | 323,48 | 310,52 | 314,30 | -2,58% | 72.861,00 |
| 25.03.2025 | 335,84 | 335,84 | 320,35 | 322,62 | -3,11% | 60.048,00 |
| 24.03.2025 | 325,26 | 337,81 | 320,62 | 332,96 | 5,17% | 87.312,00 |
| 21.03.2025 | 317,50 | 321,37 | 315,15 | 316,60 | -0,92% | 146.510,00 |
| 20.03.2025 | 323,10 | 324,01 | 315,62 | 319,55 | -0,20% | 61.090,00 |
| 19.03.2025 | 319,22 | 322,19 | 315,37 | 320,19 | 1,53% | 67.951,00 |
| 18.03.2025 | 312,00 | 318,49 | 310,00 | 315,36 | -1,23% | 71.621,00 |
| 17.03.2025 | 318,62 | 322,77 | 315,88 | 319,30 | 0,07% | 60.464,00 |
| 14.03.2025 | 312,11 | 322,41 | 309,98 | 319,08 | 5,01% | 77.052,00 |
| 13.03.2025 | 308,26 | 308,26 | 297,58 | 303,85 | -1,59% | 77.296,00 |
| 12.03.2025 | 317,54 | 317,54 | 304,84 | 308,76 | 2,04% | 96.360,00 |
| 11.03.2025 | 303,94 | 309,00 | 298,00 | 302,58 | 0,55% | 108.255,00 |
| 10.03.2025 | 305,71 | 312,77 | 294,11 | 300,93 | -6,18% | 101.629,00 |
| 07.03.2025 | 307,67 | 320,76 | 303,88 | 320,75 | 1,87% | 113.318,00 |
| 06.03.2025 | 322,12 | 329,48 | 311,50 | 314,86 | -5,42% | 84.980,00 |
| 05.03.2025 | 323,38 | 332,89 | 322,87 | 332,89 | 2,99% | 77.577,00 |
| 04.03.2025 | 323,30 | 330,67 | 313,99 | 323,23 | -1,66% | 114.784,00 |
| 03.03.2025 | 344,26 | 345,78 | 324,96 | 328,68 | -3,81% | 136.931,00 |
| 28.02.2025 | 329,97 | 343,00 | 327,48 | 341,69 | 2,71% | 90.339,00 |
| 27.02.2025 | 339,93 | 343,39 | 329,72 | 332,66 | -2,14% | 81.819,00 |
| 26.02.2025 | 329,50 | 344,01 | 328,30 | 339,93 | 5,10% | 91.748,00 |
| 25.02.2025 | 321,72 | 324,56 | 311,13 | 323,43 | 1,66% | 83.854,00 |
| 24.02.2025 | 318,86 | 323,36 | 306,10 | 318,15 | -0,57% | 102.205,00 |
| 21.02.2025 | 337,52 | 338,44 | 319,97 | 319,98 | -5,16% | 77.162,00 |
| 20.02.2025 | 341,47 | 342,88 | 326,19 | 337,39 | -1,31% | 129.814,00 |
| 19.02.2025 | 334,78 | 343,26 | 330,59 | 341,86 | 1,32% | 92.380,00 |
| 18.02.2025 | 343,70 | 346,00 | 333,81 | 337,41 | -1,12% | 101.554,00 |
| 14.02.2025 | 342,19 | 347,56 | 341,00 | 341,22 | -0,65% | 62.957,00 |
| 13.02.2025 | 342,62 | 351,79 | 341,17 | 343,46 | -0,02% | 90.130,00 |
| 12.02.2025 | 342,33 | 353,50 | 335,50 | 343,54 | -1,31% | 117.860,00 |
| 11.02.2025 | 361,10 | 363,88 | 343,01 | 348,09 | -5,17% | 183.891,00 |
| 10.02.2025 | 382,00 | 382,03 | 326,62 | 367,05 | -5,89% | 321.969,00 |
| 07.02.2025 | 436,50 | 469,98 | 389,25 | 390,01 | -8,62% | 270.996,00 |
| 06.02.2025 | 429,24 | 429,24 | 410,03 | 426,80 | 0,48% | 121.379,00 |
| 05.02.2025 | 425,00 | 433,89 | 416,50 | 424,78 | 0,90% | 108.062,00 |
| 04.02.2025 | 407,70 | 421,40 | 399,73 | 421,00 | 4,61% | 114.471,00 |
| 03.02.2025 | 382,22 | 413,25 | 373,77 | 402,44 | -0,27% | 92.248,00 |
| 31.01.2025 | 403,17 | 404,74 | 397,51 | 403,54 | 1,20% | 56.242,00 |
| 30.01.2025 | 394,71 | 408,46 | 393,21 | 398,76 | 3,42% | 89.244,00 |
| 29.01.2025 | 398,96 | 398,96 | 383,48 | 385,56 | -2,99% | 69.213,00 |
| 28.01.2025 | 395,92 | 401,89 | 389,43 | 397,44 | 1,36% | 70.366,00 |
| 27.01.2025 | 417,51 | 418,24 | 389,09 | 392,09 | -8,94% | 99.959,00 |
| 24.01.2025 | 428,69 | 438,12 | 428,16 | 430,60 | -0,12% | 82.589,00 |
| 23.01.2025 | 415,03 | 432,55 | 409,03 | 431,11 | 3,48% | 76.838,00 |
| 22.01.2025 | 421,68 | 429,74 | 413,85 | 416,61 | 0,30% | 91.676,00 |
| 21.01.2025 | 413,00 | 419,05 | 407,59 | 415,35 | 2,15% | 87.646,00 |
| 17.01.2025 | 412,15 | 412,15 | 383,58 | 406,61 | -1,00% | 112.225,00 |
| 16.01.2025 | 410,45 | 422,92 | 409,11 | 410,70 | -0,09% | 124.987,00 |
| 15.01.2025 | 403,04 | 415,00 | 394,37 | 411,06 | 4,43% | 166.184,00 |
| 14.01.2025 | 367,98 | 399,44 | 365,41 | 393,63 | 8,61% | 190.441,00 |
| 13.01.2025 | 354,56 | 365,34 | 349,00 | 362,43 | 0,85% | 94.046,00 |
| 10.01.2025 | 344,98 | 359,93 | 344,98 | 359,38 | 0,66% | 68.530,00 |
| 08.01.2025 | 350,00 | 359,28 | 344,40 | 357,02 | 1,06% | 67.691,00 |
| 07.01.2025 | 360,00 | 366,73 | 347,92 | 353,29 | -1,11% | 85.207,00 |
| 06.01.2025 | 350,00 | 357,50 | 344,42 | 357,25 | 3,86% | 77.679,00 |
| 03.01.2025 | 340,48 | 347,77 | 337,00 | 343,98 | 2,05% | 58.757,00 |
| 02.01.2025 | 340,62 | 341,82 | 331,64 | 337,07 | 1,55% | 58.340,00 |
| 31.12.2024 | 335,50 | 338,66 | 331,93 | 331,93 | -1,07% | 67.486,00 |
| 30.12.2024 | 334,73 | 338,86 | 331,67 | 335,53 | -1,55% | 50.752,00 |
| 27.12.2024 | 354,54 | 355,00 | 339,23 | 340,81 | -3,76% | 63.246,00 |
| 26.12.2024 | 346,91 | 354,14 | 346,91 | 354,14 | 0,99% | 49.159,00 |
| 24.12.2024 | 342,02 | 351,85 | 342,02 | 350,66 | 1,67% | 31.781,00 |
| 23.12.2024 | 343,87 | 345,78 | 337,00 | 344,90 | 0,40% | 52.148,00 |
| 20.12.2024 | 333,00 | 345,50 | 330,10 | 343,53 | 2,48% | 140.397,00 |
| 19.12.2024 | 331,14 | 339,36 | 329,35 | 335,23 | 2,68% | 79.764,00 |
| 18.12.2024 | 344,36 | 345,95 | 325,00 | 326,49 | -4,03% | 44.873,00 |
| 17.12.2024 | 349,66 | 349,66 | 339,21 | 340,21 | -2,58% | 64.967,00 |
| 16.12.2024 | 344,92 | 352,91 | 344,28 | 349,23 | 1,26% | 66.807,00 |
| 13.12.2024 | 344,83 | 351,89 | 341,30 | 344,89 | -0,49% | 85.471,00 |