Echtzeit-Aktienkurs Ultimate Software Group
Bid:
Ask:
Aktienkurse zur Ultimate Software Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,98% | 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 | 2,33% | 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 | 15,98 | -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 | 14,92 | 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 | 14,63 | -0,51% | 68.447,00 |
| 29.12.2025 | 14,77 | 15,19 | 14,58 | 14,70 | -2,55% | 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 | 0,88% | 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 | -0,32% | 22.925,00 |
| 05.12.2025 | 18,30 | 18,30 | 17,74 | 18,01 | -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 | 0,75% | 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 | -0,45% | 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 | 24,81 | 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 |