340,990$
-0,87%
Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 342,37 | 344,53 | 335,00 | 340,99 | -0,87% | 70.889,00 |
| 19.11.2024 | 335,84 | 347,73 | 333,67 | 343,99 | 2,62% | 66.006,00 |
| 18.11.2024 | 335,73 | 343,78 | 332,94 | 335,22 | 0,02% | 67.551,00 |
| 15.11.2024 | 339,49 | 344,16 | 334,17 | 335,14 | -2,33% | 83.438,00 |
| 14.11.2024 | 336,50 | 345,72 | 336,01 | 343,12 | 1,68% | 90.173,00 |
| 13.11.2024 | 352,52 | 355,31 | 336,98 | 337,45 | -3,44% | 94.687,00 |
| 12.11.2024 | 340,35 | 352,91 | 335,00 | 349,48 | 2,68% | 128.457,00 |
| 11.11.2024 | 317,47 | 340,78 | 315,05 | 340,35 | 8,77% | 165.968,00 |
| 08.11.2024 | 283,47 | 319,12 | 280,17 | 312,91 | 19,77% | 199.716,00 |
| 07.11.2024 | 254,32 | 262,64 | 254,32 | 261,26 | 3,63% | 74.010,00 |
| 06.11.2024 | 266,65 | 268,53 | 249,94 | 252,10 | -3,28% | 107.388,00 |
| 05.11.2024 | 260,66 | 263,30 | 245,00 | 260,66 | -1,93% | 123.591,00 |
| 04.11.2024 | 270,41 | 279,00 | 265,80 | 265,80 | -1,70% | 91.771,00 |
| 01.11.2024 | 266,47 | 272,85 | 265,86 | 270,41 | 1,78% | 65.296,00 |
| 31.10.2024 | 263,53 | 269,96 | 260,46 | 265,69 | 1,27% | 88.902,00 |
| 30.10.2024 | 261,69 | 265,28 | 260,17 | 262,36 | -0,14% | 43.838,00 |
| 29.10.2024 | 255,87 | 262,73 | 255,00 | 262,73 | 1,59% | 41.490,00 |
| 28.10.2024 | 259,75 | 261,88 | 257,28 | 258,61 | 1,05% | 44.262,00 |
| 25.10.2024 | 253,15 | 259,03 | 253,15 | 255,92 | 1,61% | 63.956,00 |
| 24.10.2024 | 255,57 | 258,41 | 251,85 | 251,86 | -0,71% | 42.119,00 |
| 23.10.2024 | 252,01 | 254,30 | 250,02 | 253,67 | 0,83% | 40.269,00 |
| 22.10.2024 | 253,63 | 255,14 | 249,55 | 251,59 | -1,28% | 56.624,00 |
| 21.10.2024 | 252,07 | 256,44 | 251,93 | 254,84 | 1,35% | 50.396,00 |
| 18.10.2024 | 250,00 | 253,97 | 249,90 | 251,45 | 0,66% | 43.293,00 |
| 17.10.2024 | 248,90 | 249,80 | 245,43 | 249,80 | 0,57% | 43.032,00 |
| 16.10.2024 | 243,53 | 248,75 | 243,53 | 248,38 | 3,13% | 88.747,00 |
| 15.10.2024 | 242,42 | 245,39 | 239,33 | 240,85 | -0,28% | 58.590,00 |
| 14.10.2024 | 235,96 | 243,23 | 235,96 | 241,52 | 2,47% | 51.652,00 |
| 11.10.2024 | 233,80 | 238,48 | 233,80 | 235,70 | 1,10% | 55.558,00 |
| 10.10.2024 | 236,13 | 236,13 | 230,98 | 233,14 | -2,04% | 61.051,00 |
| 09.10.2024 | 232,95 | 237,99 | 231,74 | 237,99 | 2,75% | 50.969,00 |
| 08.10.2024 | 223,81 | 231,98 | 223,81 | 231,61 | 3,48% | 41.907,00 |
| 07.10.2024 | 225,88 | 226,27 | 220,41 | 223,83 | -1,13% | 51.603,00 |
| 04.10.2024 | 229,57 | 231,00 | 224,81 | 226,39 | 0,44% | 40.760,00 |
| 03.10.2024 | 225,85 | 227,96 | 223,52 | 225,40 | -1,24% | 43.004,00 |
| 02.10.2024 | 222,69 | 229,24 | 222,00 | 228,24 | 2,08% | 55.314,00 |
| 01.10.2024 | 220,93 | 223,60 | 215,62 | 223,60 | 0,85% | 78.107,00 |
| 30.09.2024 | 222,69 | 222,69 | 218,99 | 221,72 | 0,81% | 65.458,00 |
| 27.09.2024 | 223,94 | 223,94 | 218,87 | 219,93 | -0,28% | 34.993,00 |
| 26.09.2024 | 219,95 | 223,63 | 218,73 | 220,55 | 2,06% | 60.550,00 |
| 25.09.2024 | 219,16 | 219,98 | 215,39 | 216,10 | -1,75% | 44.908,00 |
| 24.09.2024 | 220,11 | 221,22 | 218,34 | 219,96 | 0,15% | 45.343,00 |
| 23.09.2024 | 217,88 | 220,89 | 216,45 | 219,63 | 1,08% | 59.002,00 |
| 20.09.2024 | 211,91 | 217,56 | 211,90 | 217,28 | 1,63% | 187.425,00 |
| 19.09.2024 | 213,24 | 215,64 | 212,00 | 213,80 | 2,96% | 56.270,00 |
| 18.09.2024 | 207,20 | 214,00 | 205,74 | 207,65 | 0,24% | 53.450,00 |
| 17.09.2024 | 206,49 | 208,89 | 204,16 | 207,16 | 1,34% | 60.647,00 |
| 16.09.2024 | 201,47 | 204,47 | 201,27 | 204,42 | 0,85% | 35.223,00 |
| 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 |