773,760$
-3,08%
Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 781,62 | 786,99 | 743,11 | 774,25 | -3,02% | 2.187,00 |
| 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 | 760,57 | 773,89 | 750,93 | 766,99 | 0,81% | 2.187,00 |
| 26.02.2026 | 754,17 | 764,18 | 725,50 | 760,84 | 0,72% | 84.363,00 |
| 25.02.2026 | 761,02 | 767,80 | 746,00 | 755,43 | -0,43% | 96.142,00 |
| 24.02.2026 | 728,00 | 767,52 | 728,00 | 758,69 | 4,46% | 85.506,00 |
| 23.02.2026 | 742,05 | 753,00 | 723,23 | 726,30 | -3,20% | 93.802,00 |
| 20.02.2026 | 723,18 | 754,87 | 716,00 | 750,32 | 4,39% | 142.676,00 |
| 19.02.2026 | 706,52 | 729,60 | 692,09 | 718,74 | 1,64% | 111.949,00 |
| 18.02.2026 | 692,31 | 718,40 | 692,31 | 707,15 | 1,67% | 133.454,00 |
| 17.02.2026 | 706,83 | 708,38 | 687,71 | 695,55 | -3,40% | 66.000,00 |
| 13.02.2026 | 710,00 | 736,52 | 695,98 | 720,06 | 1,98% | 92.785,00 |
| 12.02.2026 | 712,72 | 725,28 | 688,78 | 706,08 | -0,99% | 92.914,00 |
| 11.02.2026 | 727,50 | 728,00 | 701,41 | 713,11 | -0,74% | 123.210,00 |
| 10.02.2026 | 719,89 | 731,14 | 704,55 | 718,46 | 0,85% | 132.968,00 |
| 09.02.2026 | 617,57 | 715,00 | 617,57 | 712,38 | 14,47% | 203.072,00 |
| 06.02.2026 | 605,00 | 635,00 | 541,41 | 622,33 | 8,04% | 243.318,00 |
| 05.02.2026 | 540,00 | 583,00 | 540,00 | 576,00 | 5,06% | 225.964,00 |
| 04.02.2026 | 571,48 | 579,51 | 541,88 | 548,24 | -3,68% | 92.909,00 |
| 03.02.2026 | 552,41 | 575,13 | 541,00 | 569,16 | 4,46% | 82.233,00 |
| 02.02.2026 | 542,50 | 556,71 | 541,96 | 544,84 | -1,19% | 110.959,00 |
| 30.01.2026 | 560,73 | 580,00 | 544,26 | 551,42 | -2,64% | 143.925,00 |
| 29.01.2026 | 554,23 | 569,62 | 544,29 | 566,38 | 2,10% | 83.057,00 |
| 28.01.2026 | 551,70 | 561,55 | 545,40 | 554,74 | 1,47% | 84.058,00 |
| 27.01.2026 | 535,80 | 549,89 | 525,71 | 546,68 | -0,42% | 123.559,00 |
| 26.01.2026 | 548,40 | 557,19 | 535,66 | 548,99 | 0,16% | 113.261,00 |
| 23.01.2026 | 559,89 | 559,89 | 541,32 | 548,10 | -2,55% | 73.621,00 |
| 22.01.2026 | 555,92 | 570,24 | 552,00 | 562,45 | 3,19% | 124.814,00 |
| 21.01.2026 | 567,07 | 567,07 | 526,48 | 545,05 | -3,18% | 132.533,00 |
| 20.01.2026 | 533,52 | 572,00 | 530,01 | 562,94 | 2,28% | 140.170,00 |
| 16.01.2026 | 558,96 | 560,87 | 547,00 | 550,39 | -0,57% | 72.093,00 |
| 15.01.2026 | 568,53 | 570,85 | 551,91 | 553,52 | -0,81% | 89.237,00 |
| 14.01.2026 | 587,00 | 591,64 | 557,23 | 558,04 | -4,93% | 88.511,00 |
| 13.01.2026 | 584,95 | 601,88 | 575,46 | 587,00 | 1,14% | 113.521,00 |
| 12.01.2026 | 556,70 | 583,63 | 556,13 | 580,38 | 3,66% | 135.045,00 |
| 09.01.2026 | 552,79 | 563,47 | 543,11 | 559,91 | 1,95% | 99.218,00 |
| 08.01.2026 | 558,02 | 559,09 | 540,00 | 549,20 | -2,53% | 106.540,00 |
| 07.01.2026 | 569,64 | 569,64 | 555,20 | 563,47 | -1,07% | 84.074,00 |
| 06.01.2026 | 565,00 | 570,58 | 547,71 | 569,57 | 0,93% | 98.381,00 |
| 05.01.2026 | 574,15 | 579,58 | 556,49 | 564,30 | -0,35% | 80.483,00 |