777,000$
-7,40%
Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 825,00 | 833,74 | 775,00 | 778,09 | -7,27% | 93.355,00 |
| 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% | 91.867,00 |
| 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% | 69.428,00 |
| 13.03.2026 | 760,00 | 775,00 | 748,86 | 759,84 | 1,33% | 70.117,00 |
| 12.03.2026 | 748,00 | 766,46 | 735,10 | 749,88 | -2,09% | 100.034,00 |
| 11.03.2026 | 767,33 | 777,70 | 757,41 | 765,86 | -0,48% | 114.459,00 |
| 10.03.2026 | 764,98 | 779,47 | 764,22 | 769,58 | 2,27% | 62.518,00 |
| 09.03.2026 | 731,38 | 758,34 | 727,19 | 752,49 | 0,41% | 79.468,00 |
| 06.03.2026 | 755,20 | 773,43 | 743,29 | 749,40 | -3,21% | 56.343,00 |
| 05.03.2026 | 781,62 | 786,99 | 743,11 | 774,25 | -3,02% | 75.528,00 |
| 04.03.2026 | 776,69 | 803,47 | 768,93 | 798,38 | 4,73% | 96.342,00 |
| 03.03.2026 | 772,00 | 780,51 | 731,30 | 762,35 | -4,52% | 138.750,00 |
| 02.03.2026 | 755,03 | 799,16 | 755,03 | 798,47 | 4,10% | 102.655,00 |
| 27.02.2026 | 760,57 | 773,89 | 750,93 | 766,99 | 0,81% | 74.171,00 |
| 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 |
| 02.01.2026 | 560,35 | 581,00 | 558,88 | 566,28 | 2,34% | 81.140,00 |
| 31.12.2025 | 561,75 | 565,07 | 553,34 | 553,35 | -1,47% | 82.255,00 |
| 30.12.2025 | 568,00 | 572,45 | 560,67 | 561,61 | -0,98% | 83.979,00 |
| 29.12.2025 | 565,00 | 571,39 | 560,57 | 567,17 | -0,62% | 50.012,00 |
| 26.12.2025 | 570,86 | 575,10 | 565,00 | 570,72 | -0,09% | 84.726,00 |
| 24.12.2025 | 567,00 | 575,11 | 566,95 | 571,23 | -0,28% | 31.459,00 |
| 23.12.2025 | 568,62 | 578,65 | 565,00 | 572,82 | -0,40% | 59.767,00 |
| 22.12.2025 | 571,65 | 580,49 | 570,76 | 575,14 | 1,86% | 81.281,00 |
| 19.12.2025 | 550,80 | 565,66 | 546,00 | 564,62 | 2,35% | 207.961,00 |
| 18.12.2025 | 557,27 | 562,11 | 548,73 | 551,67 | 1,68% | 63.867,00 |
| 17.12.2025 | 558,78 | 560,93 | 540,03 | 542,54 | -2,84% | 80.954,00 |
| 16.12.2025 | 552,93 | 560,65 | 548,00 | 558,39 | 0,59% | 61.717,00 |
| 15.12.2025 | 569,70 | 571,99 | 550,00 | 555,13 | -1,10% | 75.680,00 |
| 12.12.2025 | 578,95 | 580,58 | 549,69 | 561,30 | -4,03% | 90.849,00 |
| 11.12.2025 | 584,28 | 587,70 | 563,74 | 584,85 | 0,10% | 104.756,00 |
| 10.12.2025 | 586,00 | 595,00 | 571,68 | 584,24 | 0,07% | 109.056,00 |
| 09.12.2025 | 578,93 | 587,00 | 577,28 | 583,85 | 0,37% | 49.667,00 |
| 08.12.2025 | 585,58 | 594,99 | 575,00 | 581,67 | 0,65% | 92.900,00 |
| 05.12.2025 | 570,00 | 579,71 | 561,00 | 577,92 | 1,66% | 79.475,00 |
| 04.12.2025 | 556,64 | 579,64 | 551,07 | 568,48 | 0,85% | 120.914,00 |
| 03.12.2025 | 557,05 | 563,87 | 540,17 | 563,70 | 0,73% | 109.794,00 |
| 02.12.2025 | 575,34 | 579,92 | 549,00 | 559,60 | -0,94% | 205.527,00 |
| 01.12.2025 | 569,10 | 574,90 | 555,53 | 564,92 | -3,12% | 152.678,00 |
| 28.11.2025 | 575,71 | 583,85 | 572,00 | 583,09 | 1,42% | 63.424,00 |
| 26.11.2025 | 573,44 | 585,94 | 568,83 | 574,92 | 0,72% | 106.806,00 |
| 25.11.2025 | 560,42 | 574,00 | 548,00 | 570,81 | 2,59% | 115.357,00 |
| 24.11.2025 | 530,50 | 560,01 | 530,50 | 556,40 | 4,86% | 108.499,00 |
| 21.11.2025 | 516,00 | 534,85 | 505,73 | 530,62 | 2,95% | 296.731,00 |
| 20.11.2025 | 550,00 | 559,53 | 509,71 | 515,44 | -3,67% | 131.357,00 |
| 19.11.2025 | 532,04 | 553,48 | 532,04 | 535,07 | 0,56% | 152.151,00 |
| 18.11.2025 | 537,23 | 549,50 | 527,00 | 532,10 | -1,74% | 159.577,00 |
| 17.11.2025 | 554,68 | 565,66 | 536,63 | 541,50 | -3,05% | 167.788,00 |
| 14.11.2025 | 539,80 | 570,00 | 538,88 | 558,56 | 0,16% | 157.219,00 |
| 13.11.2025 | 581,24 | 586,00 | 544,34 | 557,65 | -4,64% | 173.250,00 |
| 12.11.2025 | 583,35 | 588,00 | 568,14 | 584,81 | 0,59% | 160.000,00 |
| 11.11.2025 | 581,15 | 593,40 | 570,14 | 581,37 | -1,37% | 161.879,00 |
| 10.11.2025 | 632,82 | 636,88 | 585,38 | 589,43 | -3,72% | 236.032,00 |
| 07.11.2025 | 700,00 | 701,71 | 606,60 | 612,19 | -19,40% | 381.700,00 |
| 06.11.2025 | 781,15 | 789,07 | 739,13 | 759,57 | -2,32% | 267.614,00 |
| 05.11.2025 | 760,00 | 790,00 | 758,01 | 777,63 | 2,40% | 119.271,00 |
| 04.11.2025 | 750,23 | 772,50 | 733,65 | 759,41 | -1,91% | 123.878,00 |
| 03.11.2025 | 787,12 | 803,59 | 771,31 | 774,19 | -1,65% | 148.351,00 |
| 31.10.2025 | 779,32 | 793,00 | 768,00 | 787,18 | 1,99% | 222.039,00 |