595,010$
-2,44%
Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 606,65 | 611,50 | 592,25 | 595,01 | -2,44% | 86.959,00 |
| 27.05.2026 | 615,25 | 623,67 | 595,01 | 609,90 | 0,29% | 142.495,00 |
| 26.05.2026 | 621,09 | 621,09 | 591,00 | 608,16 | -0,43% | 171.363,00 |
| 22.05.2026 | 590,62 | 621,13 | 586,80 | 610,81 | 4,18% | 189.415,00 |
| 21.05.2026 | 590,22 | 599,35 | 578,94 | 586,31 | -2,15% | 128.512,00 |
| 20.05.2026 | 592,18 | 605,00 | 579,95 | 599,21 | 2,62% | 152.919,00 |
| 19.05.2026 | 590,00 | 605,00 | 575,14 | 583,90 | -3,33% | 151.335,00 |
| 18.05.2026 | 625,00 | 625,00 | 592,42 | 604,00 | -3,09% | 174.804,00 |
| 15.05.2026 | 640,00 | 647,00 | 622,70 | 623,25 | -5,57% | 147.730,00 |
| 14.05.2026 | 668,05 | 684,99 | 639,64 | 660,01 | -0,72% | 143.551,00 |
| 13.05.2026 | 703,49 | 707,00 | 664,00 | 664,77 | -5,50% | 170.774,00 |
| 12.05.2026 | 737,01 | 743,47 | 690,00 | 703,49 | -4,75% | 192.678,00 |
| 11.05.2026 | 823,20 | 835,75 | 728,19 | 738,61 | -12,29% | 265.581,00 |
| 08.05.2026 | 870,00 | 901,86 | 790,01 | 842,10 | -9,13% | 255.336,00 |
| 07.05.2026 | 1.015,93 | 1.021,43 | 910,00 | 926,69 | -9,88% | 208.261,00 |
| 06.05.2026 | 1.020,54 | 1.031,53 | 987,96 | 1.028,31 | 1,32% | 110.623,00 |
| 05.05.2026 | 1.007,82 | 1.028,69 | 1.001,00 | 1.014,90 | 1,08% | 58.882,00 |
| 04.05.2026 | 1.031,70 | 1.032,36 | 1.000,76 | 1.004,08 | -1,54% | 40.412,00 |
| 01.05.2026 | 1.022,98 | 1.038,38 | 1.009,38 | 1.019,75 | 0,76% | 56.514,00 |
| 30.04.2026 | 990,00 | 1.024,33 | 967,45 | 1.012,01 | 4,22% | 64.005,00 |
| 29.04.2026 | 959,95 | 979,33 | 953,14 | 971,00 | 0,70% | 76.545,00 |
| 28.04.2026 | 988,38 | 1.000,72 | 935,00 | 964,26 | -4,47% | 136.396,00 |
| 27.04.2026 | 1.028,25 | 1.028,25 | 991,39 | 1.009,43 | -2,31% | 60.723,00 |
| 24.04.2026 | 1.059,94 | 1.062,50 | 1.024,42 | 1.033,33 | -0,44% | 50.083,00 |
| 23.04.2026 | 1.013,00 | 1.063,02 | 991,00 | 1.037,87 | 3,30% | 79.376,00 |
| 22.04.2026 | 1.040,00 | 1.080,99 | 986,35 | 1.004,73 | -2,21% | 193.841,00 |
| 21.04.2026 | 1.091,27 | 1.099,99 | 994,95 | 1.027,44 | -5,00% | 244.167,00 |
| 20.04.2026 | 1.093,40 | 1.093,40 | 1.070,86 | 1.081,57 | -0,27% | 67.156,00 |
| 17.04.2026 | 1.046,44 | 1.088,18 | 1.045,01 | 1.084,50 | 4,37% | 85.814,00 |
| 16.04.2026 | 998,65 | 1.044,61 | 980,00 | 1.039,13 | 3,24% | 111.941,00 |
| 15.04.2026 | 981,50 | 1.010,80 | 951,88 | 1.006,56 | 1,50% | 183.413,00 |
| 14.04.2026 | 968,00 | 991,66 | 934,96 | 991,66 | 4,27% | 138.787,00 |
| 13.04.2026 | 917,41 | 951,04 | 910,00 | 951,04 | 2,74% | 86.360,00 |
| 10.04.2026 | 919,95 | 931,60 | 903,62 | 925,70 | 2,04% | 75.384,00 |
| 09.04.2026 | 900,00 | 913,90 | 882,96 | 907,23 | 0,75% | 63.890,00 |
| 08.04.2026 | 878,67 | 914,35 | 871,19 | 900,50 | 7,60% | 134.415,00 |
| 07.04.2026 | 830,00 | 850,19 | 823,52 | 836,90 | -0,38% | 75.732,00 |
| 06.04.2026 | 845,00 | 851,99 | 833,46 | 840,12 | -0,09% | 85.131,00 |
| 02.04.2026 | 790,00 | 851,54 | 790,00 | 840,90 | 2,18% | 71.678,00 |
| 01.04.2026 | 808,45 | 837,52 | 806,73 | 822,99 | 4,14% | 81.796,00 |
| 31.03.2026 | 753,03 | 791,43 | 747,36 | 790,29 | 7,24% | 93.152,00 |
| 30.03.2026 | 792,31 | 792,31 | 720,09 | 736,95 | -5,51% | 93.505,00 |
| 27.03.2026 | 771,29 | 795,00 | 765,02 | 779,92 | 0,24% | 68.087,00 |
| 26.03.2026 | 825,00 | 833,74 | 775,00 | 778,09 | -7,27% | 92.464,00 |
| 25.03.2026 | 846,92 | 854,00 | 834,17 | 839,05 | 0,55% | 77.824,00 |
| 24.03.2026 | 809,00 | 842,00 | 801,00 | 834,48 | 3,10% | 120.006,00 |
| 23.03.2026 | 774,00 | 814,92 | 774,00 | 809,36 | 5,76% | 77.609,00 |
| 20.03.2026 | 786,83 | 790,75 | 755,44 | 765,27 | -3,65% | 88.182,00 |
| 19.03.2026 | 779,00 | 802,82 | 757,84 | 794,23 | 1,19% | 63.198,00 |
| 18.03.2026 | 790,00 | 810,00 | 777,00 | 784,88 | -0,46% | 82.999,00 |
| 17.03.2026 | 764,25 | 792,00 | 761,00 | 788,52 | 1,64% | 97.969,00 |
| 16.03.2026 | 768,52 | 787,02 | 765,24 | 775,79 | 2,10% | 69.349,00 |
| 13.03.2026 | 760,00 | 775,00 | 748,86 | 759,84 | 1,33% | 70.059,00 |
| 12.03.2026 | 748,00 | 766,46 | 735,10 | 749,88 | -2,09% | 99.957,00 |
| 11.03.2026 | 767,33 | 777,70 | 757,41 | 765,86 | -0,48% | 114.369,00 |
| 10.03.2026 | 764,41 | 779,47 | 764,22 | 769,58 | 2,27% | 62.518,00 |
| 09.03.2026 | 741,52 | 758,34 | 727,19 | 752,49 | 0,41% | 79.463,00 |
| 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 | 4,46% | 85.506,00 |
| 23.02.2026 | 740,02 | 753,00 | 723,23 | 726,30 | -3,20% | 93.802,00 |
| 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 |