385,500$
-3,00%
Echtzeit-Aktienkurs Ubiquiti
Bid:
Ask:
Aktienkurse zur Ubiquiti Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 398,42 | 398,96 | 383,48 | 385,56 | -2,99% | 69.297,00 |
| 28.01.2025 | 395,92 | 401,89 | 389,43 | 397,44 | 1,36% | 70.366,00 |
| 27.01.2025 | 417,51 | 418,24 | 389,09 | 392,09 | -8,94% | 99.959,00 |
| 24.01.2025 | 432,00 | 438,12 | 428,16 | 430,60 | -0,12% | 87.970,00 |
| 23.01.2025 | 415,03 | 432,55 | 409,03 | 431,11 | 3,48% | 76.838,00 |
| 22.01.2025 | 421,68 | 429,74 | 413,85 | 416,61 | 0,30% | 91.676,00 |
| 21.01.2025 | 413,00 | 419,05 | 407,59 | 415,35 | 2,15% | 87.646,00 |
| 17.01.2025 | 412,15 | 412,15 | 383,58 | 406,61 | -1,00% | 112.225,00 |
| 16.01.2025 | 410,45 | 422,92 | 409,11 | 410,70 | -0,09% | 124.987,00 |
| 15.01.2025 | 403,04 | 415,00 | 394,37 | 411,06 | 4,43% | 166.184,00 |
| 14.01.2025 | 367,98 | 399,44 | 365,41 | 393,63 | 8,61% | 190.441,00 |
| 13.01.2025 | 354,56 | 365,34 | 349,00 | 362,43 | 0,85% | 94.046,00 |
| 10.01.2025 | 344,98 | 359,93 | 344,98 | 359,38 | 0,66% | 68.567,00 |
| 08.01.2025 | 350,00 | 359,28 | 344,40 | 357,02 | 1,06% | 67.691,00 |
| 07.01.2025 | 360,00 | 366,73 | 347,92 | 353,29 | -1,11% | 85.207,00 |
| 06.01.2025 | 350,00 | 357,50 | 344,42 | 357,25 | 3,86% | 77.679,00 |
| 03.01.2025 | 337,00 | 347,77 | 337,00 | 343,98 | 2,05% | 58.865,00 |
| 02.01.2025 | 340,62 | 341,82 | 331,64 | 337,07 | 1,55% | 58.340,00 |
| 31.12.2024 | 335,50 | 338,66 | 331,93 | 331,93 | -1,07% | 67.486,00 |
| 30.12.2024 | 334,73 | 338,86 | 331,67 | 335,53 | -1,55% | 50.752,00 |
| 27.12.2024 | 354,37 | 355,00 | 339,23 | 340,81 | -3,76% | 63.250,00 |
| 26.12.2024 | 346,91 | 354,14 | 346,91 | 354,14 | 0,99% | 49.159,00 |
| 24.12.2024 | 342,02 | 351,85 | 342,02 | 350,66 | 1,67% | 31.781,00 |
| 23.12.2024 | 343,87 | 345,78 | 337,00 | 344,90 | 0,40% | 52.148,00 |
| 20.12.2024 | 333,00 | 345,50 | 330,10 | 343,53 | 2,48% | 140.735,00 |
| 19.12.2024 | 331,14 | 339,36 | 329,35 | 335,23 | 2,68% | 79.764,00 |
| 18.12.2024 | 344,36 | 345,95 | 325,00 | 326,49 | -4,03% | 44.873,00 |
| 17.12.2024 | 345,68 | 349,66 | 339,21 | 340,21 | -2,58% | 66.138,00 |
| 16.12.2024 | 344,92 | 352,91 | 344,28 | 349,23 | 1,26% | 66.807,00 |
| 13.12.2024 | 345,00 | 351,89 | 341,30 | 344,89 | -0,49% | 85.490,00 |
| 12.12.2024 | 336,82 | 352,42 | 330,00 | 346,60 | 1,33% | 94.744,00 |
| 11.12.2024 | 338,02 | 343,50 | 336,20 | 342,06 | 2,75% | 183.790,00 |
| 10.12.2024 | 328,71 | 339,06 | 327,57 | 332,89 | 1,19% | 70.943,00 |
| 09.12.2024 | 344,54 | 344,62 | 322,86 | 328,97 | -4,52% | 91.492,00 |
| 06.12.2024 | 342,22 | 347,60 | 335,20 | 344,56 | 0,98% | 94.604,00 |
| 05.12.2024 | 341,00 | 345,52 | 333,51 | 341,20 | 0,60% | 86.816,00 |
| 04.12.2024 | 360,00 | 366,33 | 338,07 | 339,18 | -5,10% | 113.513,00 |
| 03.12.2024 | 351,30 | 357,42 | 346,47 | 357,42 | 1,64% | 75.870,00 |
| 02.12.2024 | 342,14 | 352,51 | 339,99 | 351,67 | 1,49% | 83.535,00 |
| 29.11.2024 | 357,99 | 358,77 | 344,25 | 346,49 | -1,71% | 55.607,00 |
| 27.11.2024 | 356,85 | 357,26 | 347,64 | 352,51 | -1,12% | 56.878,00 |
| 26.11.2024 | 357,85 | 363,59 | 355,68 | 356,51 | -1,71% | 58.754,00 |
| 25.11.2024 | 363,35 | 366,00 | 354,62 | 362,72 | 1,18% | 94.914,00 |
| 22.11.2024 | 348,95 | 361,60 | 347,47 | 358,48 | 3,69% | 78.624,00 |
| 21.11.2024 | 343,15 | 353,70 | 340,00 | 345,72 | 1,39% | 100.392,00 |
| 20.11.2024 | 342,37 | 344,53 | 335,00 | 340,99 | -0,87% | 70.889,00 |
| 19.11.2024 | 335,84 | 347,73 | 333,67 | 343,99 | 2,62% | 66.006,00 |
| 18.11.2024 | 335,73 | 343,78 | 332,94 | 335,22 | 0,02% | 67.551,00 |
| 15.11.2024 | 340,11 | 344,16 | 334,17 | 335,14 | -2,33% | 83.674,00 |
| 14.11.2024 | 336,50 | 345,72 | 336,01 | 343,12 | 1,68% | 90.173,00 |
| 13.11.2024 | 352,52 | 355,31 | 336,98 | 337,45 | -3,44% | 94.687,00 |
| 12.11.2024 | 340,35 | 352,91 | 335,00 | 349,48 | 2,68% | 128.457,00 |
| 11.11.2024 | 317,47 | 340,78 | 315,05 | 340,35 | 8,77% | 165.968,00 |
| 08.11.2024 | 283,47 | 319,12 | 280,17 | 312,91 | 19,77% | 200.050,00 |
| 07.11.2024 | 254,32 | 262,64 | 254,32 | 261,26 | 3,63% | 74.010,00 |
| 06.11.2024 | 266,65 | 268,53 | 249,94 | 252,10 | -3,28% | 107.388,00 |
| 05.11.2024 | 260,66 | 263,30 | 245,00 | 260,66 | -1,93% | 123.591,00 |
| 04.11.2024 | 270,41 | 279,00 | 265,80 | 265,80 | -1,70% | 91.771,00 |
| 01.11.2024 | 266,47 | 272,85 | 265,86 | 270,41 | 1,78% | 69.175,00 |
| 31.10.2024 | 263,53 | 269,96 | 260,46 | 265,69 | 1,27% | 88.902,00 |
| 30.10.2024 | 261,69 | 265,28 | 260,17 | 262,36 | -0,14% | 43.838,00 |
| 29.10.2024 | 255,87 | 262,73 | 255,00 | 262,73 | 1,59% | 41.535,00 |
| 28.10.2024 | 259,75 | 261,88 | 257,28 | 258,61 | 1,05% | 44.262,00 |
| 25.10.2024 | 253,15 | 259,03 | 253,15 | 255,92 | 1,61% | 64.232,00 |
| 24.10.2024 | 255,57 | 258,41 | 251,85 | 251,86 | -0,71% | 42.119,00 |
| 23.10.2024 | 252,01 | 254,30 | 250,02 | 253,67 | 0,83% | 40.269,00 |
| 22.10.2024 | 253,63 | 255,14 | 249,55 | 251,59 | -1,28% | 56.624,00 |
| 21.10.2024 | 252,07 | 256,44 | 251,93 | 254,84 | 1,35% | 50.407,00 |
| 18.10.2024 | 250,00 | 253,97 | 249,90 | 251,45 | 0,66% | 43.298,00 |
| 17.10.2024 | 248,90 | 249,80 | 245,43 | 249,80 | 0,57% | 43.032,00 |
| 16.10.2024 | 243,53 | 248,75 | 243,53 | 248,38 | 3,13% | 88.747,00 |
| 15.10.2024 | 242,42 | 245,39 | 239,33 | 240,85 | -0,28% | 58.606,00 |
| 14.10.2024 | 235,96 | 243,23 | 235,96 | 241,52 | 2,47% | 51.652,00 |
| 11.10.2024 | 233,80 | 238,48 | 233,80 | 235,70 | 1,10% | 55.561,00 |
| 10.10.2024 | 236,13 | 236,13 | 230,98 | 233,14 | -2,04% | 61.058,00 |
| 09.10.2024 | 232,95 | 237,99 | 231,74 | 237,99 | 2,75% | 50.969,00 |
| 08.10.2024 | 223,81 | 231,98 | 223,81 | 231,61 | 3,48% | 41.907,00 |
| 07.10.2024 | 225,88 | 226,27 | 220,41 | 223,83 | -1,13% | 51.603,00 |
| 04.10.2024 | 229,57 | 231,00 | 224,81 | 226,39 | 0,44% | 40.762,00 |
| 03.10.2024 | 225,85 | 227,96 | 223,52 | 225,40 | -1,24% | 43.004,00 |
| 02.10.2024 | 222,69 | 229,24 | 222,00 | 228,24 | 2,08% | 55.314,00 |
| 01.10.2024 | 220,93 | 223,60 | 215,62 | 223,60 | 0,85% | 78.107,00 |
| 30.09.2024 | 222,69 | 222,69 | 218,99 | 221,72 | 0,81% | 65.458,00 |
| 27.09.2024 | 223,94 | 223,94 | 218,87 | 219,93 | -0,28% | 34.995,00 |
| 26.09.2024 | 219,95 | 223,63 | 218,73 | 220,55 | 2,06% | 60.550,00 |
| 25.09.2024 | 219,16 | 219,98 | 215,39 | 216,10 | -1,75% | 44.908,00 |
| 24.09.2024 | 220,11 | 221,22 | 218,34 | 219,96 | 0,15% | 45.343,00 |
| 23.09.2024 | 217,88 | 220,89 | 216,45 | 219,63 | 1,08% | 59.006,00 |
| 20.09.2024 | 211,91 | 217,56 | 211,90 | 217,28 | 1,63% | 189.819,00 |
| 19.09.2024 | 213,24 | 215,64 | 212,00 | 213,80 | 2,96% | 56.270,00 |
| 18.09.2024 | 207,20 | 214,00 | 205,74 | 207,65 | 0,24% | 53.450,00 |
| 17.09.2024 | 206,49 | 208,89 | 204,16 | 207,16 | 1,34% | 60.647,00 |
| 16.09.2024 | 201,47 | 204,47 | 201,27 | 204,42 | 0,85% | 35.223,00 |
| 13.09.2024 | 202,48 | 205,86 | 201,89 | 202,69 | 0,69% | 48.350,00 |
| 12.09.2024 | 200,00 | 201,50 | 198,08 | 201,31 | 1,25% | 43.697,00 |
| 11.09.2024 | 192,38 | 199,05 | 192,11 | 198,82 | 2,34% | 46.990,00 |
| 10.09.2024 | 192,26 | 194,45 | 190,43 | 194,27 | 1,54% | 56.569,00 |
| 09.09.2024 | 189,76 | 193,50 | 189,76 | 191,33 | 1,02% | 54.583,00 |
| 06.09.2024 | 191,00 | 194,31 | 186,40 | 189,40 | -1,25% | 41.824,00 |
| 05.09.2024 | 189,84 | 192,60 | 189,84 | 191,79 | 1,25% | 40.499,00 |