423,070$
2,76%
Echtzeit-Aktienkurs Ubiquiti
Bid:
Ask:
Aktienkurse zur Ubiquiti Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 411,73 | 424,50 | 411,73 | 423,97 | 2,98% | 66.014,00 |
| 02.07.2025 | 405,02 | 413,16 | 405,02 | 411,72 | 0,66% | 122.873,00 |
| 01.07.2025 | 407,71 | 410,07 | 396,93 | 409,02 | -0,64% | 201.243,00 |
| 30.06.2025 | 409,98 | 412,53 | 407,23 | 411,65 | 2,21% | 128.055,00 |
| 27.06.2025 | 397,01 | 406,00 | 394,26 | 402,73 | 1,73% | 195.472,00 |
| 26.06.2025 | 396,48 | 398,74 | 391,35 | 395,90 | 0,17% | 139.340,00 |
| 25.06.2025 | 400,21 | 401,10 | 391,58 | 395,23 | -0,61% | 95.592,00 |
| 24.06.2025 | 396,63 | 399,80 | 389,89 | 397,64 | 2,29% | 118.491,00 |
| 23.06.2025 | 370,34 | 389,82 | 370,34 | 388,74 | 4,90% | 110.939,00 |
| 20.06.2025 | 380,00 | 380,43 | 368,42 | 370,57 | -1,66% | 221.994,00 |
| 18.06.2025 | 381,75 | 384,86 | 372,09 | 376,84 | -0,62% | 135.353,00 |
| 17.06.2025 | 383,15 | 384,10 | 375,11 | 379,19 | -0,10% | 90.129,00 |
| 16.06.2025 | 387,40 | 395,85 | 378,82 | 379,56 | -0,82% | 95.828,00 |
| 13.06.2025 | 389,36 | 390,02 | 378,65 | 382,70 | -3,78% | 96.762,00 |
| 12.06.2025 | 403,43 | 403,43 | 396,16 | 397,75 | -0,80% | 69.663,00 |
| 11.06.2025 | 405,25 | 408,77 | 400,06 | 400,96 | -0,94% | 96.700,00 |
| 10.06.2025 | 415,50 | 417,17 | 400,00 | 404,75 | -2,57% | 77.999,00 |
| 09.06.2025 | 408,28 | 417,73 | 406,35 | 415,41 | 1,68% | 114.356,00 |
| 06.06.2025 | 407,54 | 410,93 | 403,73 | 408,54 | 1,52% | 54.816,00 |
| 05.06.2025 | 401,00 | 406,10 | 395,00 | 402,41 | -0,25% | 62.539,00 |
| 04.06.2025 | 408,96 | 416,61 | 403,39 | 403,41 | 0,03% | 80.033,00 |
| 03.06.2025 | 393,27 | 403,67 | 390,02 | 403,27 | 1,83% | 77.652,00 |
| 02.06.2025 | 391,04 | 396,47 | 388,29 | 396,02 | 0,18% | 81.168,00 |
| 30.05.2025 | 391,46 | 398,76 | 386,23 | 395,29 | -0,23% | 82.427,00 |
| 29.05.2025 | 405,00 | 410,11 | 396,19 | 396,19 | -2,68% | 69.804,00 |
| 28.05.2025 | 405,16 | 408,85 | 397,46 | 407,11 | 0,37% | 75.671,00 |
| 27.05.2025 | 400,14 | 408,19 | 400,00 | 405,60 | 3,15% | 93.605,00 |
| 23.05.2025 | 384,43 | 396,54 | 380,01 | 393,22 | 0,24% | 59.824,00 |
| 22.05.2025 | 390,08 | 396,73 | 390,08 | 392,27 | -0,33% | 65.696,00 |
| 21.05.2025 | 400,48 | 401,85 | 386,57 | 393,56 | -2,44% | 122.876,00 |
| 20.05.2025 | 425,72 | 429,50 | 397,48 | 403,42 | -6,12% | 162.575,00 |
| 19.05.2025 | 421,71 | 430,50 | 421,71 | 429,70 | -1,47% | 68.795,00 |
| 16.05.2025 | 422,11 | 437,08 | 419,36 | 436,10 | 3,64% | 87.204,00 |
| 15.05.2025 | 408,94 | 427,13 | 408,94 | 420,77 | -0,25% | 98.991,00 |
| 14.05.2025 | 445,58 | 455,00 | 420,00 | 421,83 | -7,63% | 189.243,00 |
| 13.05.2025 | 437,36 | 465,00 | 436,00 | 456,69 | 5,18% | 164.799,00 |
| 12.05.2025 | 428,73 | 435,90 | 416,33 | 434,21 | 5,00% | 183.917,00 |
| 09.05.2025 | 367,03 | 413,52 | 362,29 | 413,52 | 17,06% | 292.494,00 |
| 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 | 337,63 | 343,39 | 335,40 | 342,78 | 2,37% | 48.229,00 |
| 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 | 307,51 | 318,14 | 307,51 | 313,09 | 0,08% | 56.182,00 |
| 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 | 298,26 | 313,07 | 291,77 | 308,17 | 2,81% | 90.242,00 |
| 10.04.2025 | 303,27 | 306,17 | 288,15 | 299,74 | -3,49% | 96.363,00 |
| 09.04.2025 | 278,72 | 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 | 278,15 | 287,25 | 267,48 | 273,45 | -5,63% | 157.999,00 |
| 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 | 309,40 | 312,58 | 304,86 | 310,27 | 0,22% | 63.193,00 |
| 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 | 327,25 | 337,81 | 320,62 | 332,96 | 5,17% | 87.322,00 |
| 21.03.2025 | 315,15 | 321,37 | 315,15 | 316,60 | -0,92% | 146.675,00 |
| 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 | 309,98 | 322,41 | 309,98 | 319,08 | 5,01% | 83.532,00 |
| 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 | 305,10 | 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 | 316,79 | 320,76 | 303,88 | 320,75 | 1,87% | 113.319,00 |
| 06.03.2025 | 323,77 | 329,48 | 311,50 | 314,86 | -5,42% | 84.980,00 |
| 05.03.2025 | 323,00 | 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 | 343,00 | 345,78 | 324,96 | 328,68 | -3,81% | 137.063,00 |
| 28.02.2025 | 330,10 | 343,00 | 327,48 | 341,69 | 2,71% | 90.583,00 |
| 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 | 338,12 | 338,44 | 319,97 | 319,98 | -5,16% | 78.226,00 |
| 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 |