Echtzeit-Aktienkurs Ultimate Software Group
Bid:
Ask:
Aktienkurse zur Ultimate Software Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,42 | 12,49 | 12,06 | 12,21 | -1,13% | 61.549,00 |
| 26.03.2026 | 12,88 | 13,03 | 12,31 | 12,35 | -6,58% | 63.270,00 |
| 25.03.2026 | 12,86 | 13,54 | 12,75 | 13,22 | 2,81% | 49.142,00 |
| 24.03.2026 | 12,88 | 13,10 | 12,59 | 12,86 | 0,86% | 82.517,00 |
| 23.03.2026 | 12,55 | 12,92 | 12,45 | 12,75 | 2,16% | 49.830,00 |
| 20.03.2026 | 12,70 | 12,90 | 12,32 | 12,48 | -2,69% | 85.612,00 |
| 19.03.2026 | 12,43 | 12,83 | 12,22 | 12,83 | 0,78% | 71.426,00 |
| 18.03.2026 | 12,87 | 13,00 | 12,70 | 12,73 | -1,06% | 32.879,00 |
| 17.03.2026 | 12,65 | 12,89 | 12,51 | 12,86 | 1,76% | 37.941,00 |
| 16.03.2026 | 12,70 | 13,22 | 12,33 | 12,64 | 1,94% | 46.833,00 |
| 13.03.2026 | 12,82 | 12,82 | 12,18 | 12,40 | -0,24% | 23.675,00 |
| 12.03.2026 | 12,81 | 13,45 | 12,30 | 12,43 | -3,12% | 43.405,00 |
| 11.03.2026 | 12,56 | 13,14 | 12,56 | 12,83 | 2,11% | 27.686,00 |
| 10.03.2026 | 12,01 | 12,85 | 12,01 | 12,57 | 3,96% | 42.121,00 |
| 09.03.2026 | 11,70 | 12,24 | 11,48 | 12,09 | 3,72% | 52.523,00 |
| 06.03.2026 | 12,34 | 12,57 | 11,65 | 11,65 | -4,04% | 43.418,00 |
| 05.03.2026 | 12,64 | 12,64 | 11,77 | 12,14 | -4,01% | 39.771,00 |
| 04.03.2026 | 12,49 | 12,78 | 12,24 | 12,65 | 4,04% | 40.709,00 |
| 03.03.2026 | 12,51 | 12,54 | 12,01 | 12,16 | -3,18% | 20.343,00 |
| 02.03.2026 | 12,12 | 12,74 | 12,12 | 12,56 | 3,80% | 39.092,00 |
| 27.02.2026 | 12,55 | 12,61 | 11,97 | 12,10 | -3,66% | 33.204,00 |
| 26.02.2026 | 12,50 | 12,60 | 12,30 | 12,56 | -0,24% | 25.250,00 |
| 25.02.2026 | 12,84 | 12,90 | 12,59 | 12,59 | 0,00% | 54.710,00 |
| 24.02.2026 | 12,67 | 12,85 | 12,24 | 12,59 | 1,28% | 36.810,00 |
| 23.02.2026 | 12,50 | 12,63 | 12,12 | 12,43 | -0,44% | 39.312,00 |
| 20.02.2026 | 12,80 | 12,87 | 12,31 | 12,49 | -1,60% | 47.699,00 |
| 19.02.2026 | 12,60 | 12,70 | 12,16 | 12,69 | 0,10% | 36.638,00 |
| 18.02.2026 | 12,73 | 12,99 | 12,29 | 12,68 | 2,86% | 24.856,00 |
| 17.02.2026 | 12,50 | 12,67 | 11,67 | 12,32 | -3,45% | 120.178,00 |
| 13.02.2026 | 13,19 | 13,19 | 12,49 | 12,77 | -1,39% | 65.439,00 |
| 12.02.2026 | 13,75 | 13,75 | 12,80 | 12,95 | -6,53% | 99.034,00 |
| 11.02.2026 | 14,65 | 14,65 | 13,40 | 13,85 | -3,06% | 67.140,00 |
| 10.02.2026 | 14,71 | 14,84 | 14,16 | 14,29 | -5,69% | 95.504,00 |
| 09.02.2026 | 13,77 | 15,20 | 13,48 | 15,15 | 9,58% | 158.326,00 |
| 06.02.2026 | 13,39 | 13,91 | 13,07 | 13,83 | 7,59% | 49.231,00 |
| 05.02.2026 | 13,56 | 14,14 | 12,79 | 12,85 | -10,76% | 107.295,00 |
| 04.02.2026 | 15,45 | 15,50 | 13,43 | 14,40 | -5,09% | 119.323,00 |
| 03.02.2026 | 15,21 | 15,36 | 14,50 | 15,17 | 4,17% | 174.406,00 |
| 02.02.2026 | 14,98 | 15,18 | 14,50 | 14,57 | -4,15% | 135.760,00 |
| 30.01.2026 | 16,88 | 16,93 | 15,00 | 15,20 | -6,82% | 146.676,00 |
| 29.01.2026 | 17,64 | 17,69 | 15,94 | 16,31 | -6,78% | 144.784,00 |
| 28.01.2026 | 17,27 | 17,72 | 16,85 | 17,49 | 3,46% | 144.048,00 |
| 27.01.2026 | 16,61 | 17,01 | 16,25 | 16,91 | 4,52% | 66.617,00 |
| 26.01.2026 | 17,14 | 17,33 | 16,10 | 16,18 | -5,15% | 109.425,00 |
| 23.01.2026 | 17,17 | 17,65 | 16,62 | 17,06 | 0,18% | 50.527,00 |
| 22.01.2026 | 16,94 | 17,28 | 16,74 | 17,03 | 0,99% | 47.455,00 |
| 21.01.2026 | 17,46 | 17,65 | 15,76 | 16,86 | -0,60% | 90.353,00 |
| 20.01.2026 | 16,61 | 18,23 | 16,55 | 16,96 | -1,01% | 152.518,00 |
| 16.01.2026 | 16,84 | 17,45 | 16,62 | 17,14 | 3,17% | 37.726,00 |
| 15.01.2026 | 17,07 | 17,15 | 16,60 | 16,61 | -2,99% | 43.968,00 |
| 14.01.2026 | 16,32 | 17,23 | 16,25 | 17,12 | 2,88% | 51.974,00 |
| 13.01.2026 | 16,94 | 17,06 | 16,35 | 16,64 | -0,13% | 46.122,00 |
| 12.01.2026 | 16,18 | 16,83 | 16,07 | 16,66 | 2,32% | 77.013,00 |
| 09.01.2026 | 16,21 | 16,52 | 15,95 | 16,28 | 0,62% | 38.541,00 |
| 08.01.2026 | 16,06 | 16,43 | 15,90 | 16,18 | 1,30% | 46.051,00 |
| 07.01.2026 | 16,28 | 16,43 | 15,92 | 15,97 | -1,64% | 59.752,00 |
| 06.01.2026 | 15,85 | 16,50 | 15,85 | 16,24 | 2,31% | 60.570,00 |
| 05.01.2026 | 15,20 | 15,88 | 15,11 | 15,88 | 6,44% | 33.854,00 |
| 02.01.2026 | 14,55 | 14,98 | 14,45 | 14,91 | 5,78% | 33.922,00 |
| 31.12.2025 | 14,24 | 14,50 | 14,03 | 14,10 | -3,59% | 64.241,00 |
| 30.12.2025 | 14,77 | 14,90 | 14,60 | 14,62 | -0,51% | 68.447,00 |
| 29.12.2025 | 14,77 | 15,19 | 14,58 | 14,70 | -2,54% | 42.433,00 |
| 26.12.2025 | 15,44 | 15,44 | 14,79 | 15,08 | -2,26% | 44.611,00 |
| 24.12.2025 | 15,51 | 15,55 | 15,20 | 15,43 | -1,64% | 16.772,00 |
| 23.12.2025 | 15,78 | 15,98 | 15,61 | 15,69 | -0,95% | 27.080,00 |
| 22.12.2025 | 16,05 | 16,11 | 15,78 | 15,84 | -1,06% | 35.002,00 |
| 19.12.2025 | 14,59 | 16,36 | 14,59 | 16,01 | 9,88% | 26.041,00 |
| 18.12.2025 | 14,92 | 15,00 | 14,42 | 14,57 | -0,28% | 35.852,00 |
| 17.12.2025 | 15,85 | 15,85 | 14,58 | 14,61 | -5,71% | 54.521,00 |
| 16.12.2025 | 15,41 | 15,56 | 14,95 | 15,50 | 0,10% | 43.988,00 |
| 15.12.2025 | 17,39 | 17,39 | 15,48 | 15,48 | -10,47% | 65.831,00 |
| 12.12.2025 | 18,51 | 18,51 | 17,08 | 17,29 | -6,57% | 55.940,00 |
| 11.12.2025 | 18,06 | 18,51 | 17,46 | 18,51 | 0,89% | 46.873,00 |
| 10.12.2025 | 18,47 | 18,76 | 17,85 | 18,34 | 0,19% | 45.891,00 |
| 09.12.2025 | 18,12 | 18,53 | 17,71 | 18,31 | 2,02% | 31.584,00 |
| 08.12.2025 | 18,38 | 18,41 | 17,61 | 17,95 | -0,31% | 22.925,00 |
| 05.12.2025 | 18,30 | 18,30 | 17,74 | 18,00 | -0,80% | 47.120,00 |
| 04.12.2025 | 17,82 | 18,36 | 17,09 | 18,15 | 2,27% | 30.809,00 |
| 03.12.2025 | 17,20 | 17,75 | 16,86 | 17,75 | 2,96% | 22.957,00 |
| 02.12.2025 | 17,80 | 18,04 | 17,20 | 17,24 | 0,46% | 21.776,00 |
| 01.12.2025 | 18,04 | 19,25 | 16,94 | 17,16 | -3,41% | 48.521,00 |
| 28.11.2025 | 17,61 | 18,10 | 17,50 | 17,76 | 0,76% | 29.024,00 |
| 26.11.2025 | 17,76 | 17,76 | 17,01 | 17,63 | 1,39% | 16.478,00 |
| 25.11.2025 | 17,50 | 17,87 | 16,53 | 17,39 | 2,75% | 22.874,00 |
| 24.11.2025 | 16,43 | 17,00 | 16,36 | 16,93 | 4,64% | 18.945,00 |
| 21.11.2025 | 16,96 | 17,06 | 16,00 | 16,18 | -2,08% | 16.440,00 |
| 20.11.2025 | 18,10 | 18,10 | 16,38 | 16,52 | -6,10% | 43.115,00 |
| 19.11.2025 | 18,10 | 18,12 | 17,25 | 17,59 | -2,04% | 37.695,00 |
| 18.11.2025 | 18,05 | 18,57 | 17,06 | 17,96 | -2,37% | 31.627,00 |
| 17.11.2025 | 19,50 | 19,50 | 18,01 | 18,39 | -2,45% | 44.758,00 |
| 14.11.2025 | 17,86 | 20,30 | 17,65 | 18,85 | -0,56% | 49.547,00 |
| 13.11.2025 | 22,09 | 22,16 | 18,96 | 18,96 | -16,57% | 84.127,00 |
| 12.11.2025 | 22,97 | 22,97 | 22,19 | 22,73 | 2,20% | 30.918,00 |
| 11.11.2025 | 23,61 | 23,61 | 22,03 | 22,24 | -4,06% | 32.897,00 |
| 10.11.2025 | 23,62 | 25,51 | 22,15 | 23,18 | 0,77% | 65.467,00 |
| 07.11.2025 | 22,14 | 23,03 | 20,23 | 23,00 | -0,44% | 101.343,00 |
| 06.11.2025 | 24,81 | 24,81 | 23,06 | 23,11 | -6,85% | 61.437,00 |
| 05.11.2025 | 23,93 | 25,03 | 23,80 | 24,80 | 5,29% | 38.518,00 |
| 04.11.2025 | 23,73 | 26,14 | 23,53 | 23,56 | -6,47% | 70.530,00 |
| 03.11.2025 | 26,50 | 26,50 | 25,05 | 25,19 | -2,50% | 111.202,00 |