16,918€
0,52%
Echtzeit-Aktienkurs Unity Software
Bid:
Ask:
Aktienkurse zur Unity Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 16,40 | 17,13 | 16,40 | 16,84 | 0,20% | 976,00 |
| 30.05.2024 | 16,99 | 17,45 | 16,76 | 16,81 | -3,24% | 540,00 |
| 29.05.2024 | 17,50 | 17,50 | 16,99 | 17,37 | -1,04% | - |
| 28.05.2024 | 17,82 | 18,25 | 17,42 | 17,55 | -2,05% | 500,00 |
| 27.05.2024 | 17,92 | 18,01 | 17,65 | 17,92 | 0,54% | 2.000,00 |
| 24.05.2024 | 18,16 | 18,23 | 17,78 | 17,83 | -1,66% | 120,00 |
| 23.05.2024 | 18,93 | 19,21 | 17,96 | 18,13 | -4,16% | 50,00 |
| 22.05.2024 | 18,92 | 19,30 | 18,73 | 18,91 | -0,12% | 352,00 |
| 21.05.2024 | 19,62 | 19,66 | 18,91 | 18,93 | -3,30% | - |
| 20.05.2024 | 20,00 | 20,10 | 19,54 | 19,58 | -1,84% | 82,00 |
| 17.05.2024 | 20,47 | 20,56 | 19,77 | 19,95 | -1,89% | 200,00 |
| 16.05.2024 | 20,64 | 20,74 | 20,30 | 20,33 | -1,07% | 96,00 |
| 15.05.2024 | 21,36 | 21,90 | 20,18 | 20,55 | -3,37% | - |
| 14.05.2024 | 20,87 | 22,31 | 20,82 | 21,27 | 1,24% | 6,00 |
| 13.05.2024 | 20,23 | 21,35 | 19,95 | 21,01 | 4,36% | 200,00 |
| 10.05.2024 | 21,43 | 22,68 | 20,09 | 20,13 | -10,17% | 197,00 |
| 09.05.2024 | 22,52 | 22,77 | 21,64 | 22,41 | -0,05% | - |
| 08.05.2024 | 23,50 | 23,63 | 22,29 | 22,43 | -4,71% | - |
| 07.05.2024 | 23,67 | 23,75 | 23,32 | 23,53 | -0,51% | 1.530,00 |
| 06.05.2024 | 23,16 | 23,67 | 23,08 | 23,65 | 2,88% | 432,00 |
| 03.05.2024 | 22,64 | 23,30 | 22,45 | 22,99 | 2,03% | - |
| 02.05.2024 | 22,67 | 23,20 | 22,30 | 22,53 | -0,93% | - |
| 30.04.2024 | 23,36 | 23,38 | 22,69 | 22,75 | -2,39% | - |
| 29.04.2024 | 22,57 | 23,36 | 22,57 | 23,30 | 3,29% | - |
| 26.04.2024 | 22,09 | 22,82 | 21,68 | 22,56 | 3,82% | 126,00 |
| 25.04.2024 | 21,57 | 21,90 | 21,22 | 21,73 | -1,41% | 104,00 |
| 24.04.2024 | 21,79 | 22,15 | 21,52 | 22,04 | 2,09% | - |
| 23.04.2024 | 21,50 | 22,09 | 21,23 | 21,59 | 0,44% | - |
| 22.04.2024 | 21,44 | 22,00 | 21,05 | 21,49 | 0,02% | 395,00 |
| 19.04.2024 | 21,73 | 22,20 | 21,36 | 21,49 | -2,41% | - |
| 18.04.2024 | 22,26 | 22,48 | 21,93 | 22,02 | -0,98% | 1.393,00 |
| 17.04.2024 | 22,71 | 22,79 | 22,22 | 22,24 | -1,28% | 500,00 |
| 16.04.2024 | 22,92 | 23,28 | 22,05 | 22,53 | -1,98% | 100,00 |
| 15.04.2024 | 23,91 | 24,19 | 22,73 | 22,98 | -3,40% | 15.000,00 |
| 12.04.2024 | 24,25 | 24,57 | 23,69 | 23,79 | -2,09% | - |
| 11.04.2024 | 24,06 | 24,70 | 23,89 | 24,30 | 0,66% | 256,00 |
| 10.04.2024 | 24,84 | 25,09 | 23,97 | 24,14 | -3,30% | 400,00 |
| 09.04.2024 | 24,22 | 24,99 | 24,01 | 24,96 | 3,44% | - |
| 08.04.2024 | 23,42 | 24,27 | 23,35 | 24,13 | 3,12% | - |
| 05.04.2024 | 23,31 | 23,64 | 23,05 | 23,40 | 0,17% | - |
| 04.04.2024 | 23,87 | 24,25 | 23,33 | 23,36 | -1,75% | 318,00 |
| 03.04.2024 | 24,28 | 24,44 | 23,63 | 23,77 | -2,53% | - |
| 02.04.2024 | 24,75 | 24,81 | 23,69 | 24,39 | -1,33% | 60,00 |
| 28.03.2024 | 24,96 | 25,76 | 24,72 | 24,72 | -1,18% | - |
| 27.03.2024 | 24,80 | 25,15 | 23,24 | 25,01 | 1,43% | 3.087,00 |
| 26.03.2024 | 25,19 | 25,56 | 24,52 | 24,66 | -1,65% | - |
| 25.03.2024 | 24,95 | 25,34 | 24,52 | 25,07 | 0,24% | - |
| 22.03.2024 | 25,51 | 25,74 | 24,94 | 25,01 | -1,54% | 1.140,00 |
| 21.03.2024 | 25,20 | 26,20 | 25,02 | 25,41 | 1,69% | 112,00 |
| 20.03.2024 | 23,89 | 25,09 | 23,65 | 24,98 | 4,30% | 60,00 |
| 19.03.2024 | 23,65 | 24,10 | 23,17 | 23,95 | -0,37% | 100,00 |
| 18.03.2024 | 24,00 | 24,24 | 23,42 | 24,04 | 0,54% | 254,00 |
| 15.03.2024 | 23,88 | 24,05 | 23,58 | 23,91 | 0,24% | - |
| 14.03.2024 | 24,00 | 24,19 | 23,23 | 23,86 | -0,38% | - |
| 13.03.2024 | 23,74 | 24,54 | 23,47 | 23,95 | 0,91% | 6.082,00 |
| 12.03.2024 | 24,90 | 25,17 | 23,41 | 23,73 | -4,31% | 1.440,00 |
| 11.03.2024 | 24,71 | 25,18 | 24,49 | 24,80 | 0,27% | 122,00 |
| 08.03.2024 | 24,92 | 25,69 | 24,68 | 24,73 | -0,93% | 148,00 |
| 07.03.2024 | 24,67 | 25,27 | 24,45 | 24,96 | 0,57% | 36,00 |
| 06.03.2024 | 24,81 | 25,23 | 24,17 | 24,82 | 0,24% | 1.908,00 |
| 05.03.2024 | 24,86 | 25,13 | 23,92 | 24,76 | -0,46% | 91,00 |
| 04.03.2024 | 26,62 | 26,80 | 24,77 | 24,88 | -6,72% | 1.375,00 |
| 01.03.2024 | 27,11 | 27,29 | 26,17 | 26,67 | -1,65% | 215,00 |
| 29.02.2024 | 26,80 | 27,74 | 26,35 | 27,12 | 0,33% | 575,00 |
| 28.02.2024 | 28,69 | 28,74 | 26,84 | 27,03 | -5,56% | 87,00 |
| 27.02.2024 | 24,85 | 29,23 | 24,05 | 28,62 | -6,03% | 3.057,00 |
| 26.02.2024 | 29,00 | 30,81 | 28,76 | 30,46 | 5,49% | 1.558,00 |
| 23.02.2024 | 28,21 | 29,12 | 28,18 | 28,87 | 0,76% | 618,00 |
| 22.02.2024 | 29,09 | 29,50 | 28,41 | 28,65 | 0,49% | 27,00 |
| 21.02.2024 | 29,53 | 29,67 | 28,30 | 28,51 | -3,75% | 139,00 |
| 20.02.2024 | 30,84 | 31,22 | 29,17 | 29,62 | -4,67% | 1.119,00 |
| 19.02.2024 | 31,39 | 31,39 | 30,71 | 31,08 | -1,26% | 37,00 |
| 16.02.2024 | 32,28 | 32,89 | 31,44 | 31,47 | -3,20% | - |
| 15.02.2024 | 32,88 | 33,33 | 31,94 | 32,52 | -0,03% | 180,00 |
| 14.02.2024 | 30,94 | 32,82 | 30,94 | 32,53 | 5,12% | 150,00 |
| 13.02.2024 | 31,68 | 32,42 | 29,60 | 30,94 | -2,28% | - |
| 12.02.2024 | 31,35 | 33,09 | 30,68 | 31,66 | 1,00% | 200,00 |
| 09.02.2024 | 31,06 | 31,99 | 31,03 | 31,35 | 1,11% | 54,00 |
| 08.02.2024 | 30,03 | 31,18 | 29,82 | 31,01 | 2,76% | - |
| 07.02.2024 | 29,65 | 30,52 | 29,18 | 30,17 | 1,32% | - |
| 06.02.2024 | 29,22 | 29,99 | 29,00 | 29,78 | 1,71% | 188,00 |
| 05.02.2024 | 30,32 | 31,13 | 29,13 | 29,28 | -3,78% | 25,00 |
| 02.02.2024 | 29,75 | 30,45 | 28,63 | 30,43 | 3,49% | 950,00 |
| 01.02.2024 | 30,18 | 30,59 | 28,90 | 29,41 | -1,89% | 120,00 |
| 31.01.2024 | 30,82 | 31,45 | 29,95 | 29,97 | -3,01% | 1.006,00 |
| 30.01.2024 | 32,10 | 32,31 | 30,87 | 30,90 | -3,23% | 310,00 |
| 29.01.2024 | 30,49 | 32,01 | 30,38 | 31,93 | 4,65% | - |
| 26.01.2024 | 29,95 | 31,19 | 29,89 | 30,51 | 0,63% | - |
| 25.01.2024 | 30,30 | 31,04 | 30,09 | 30,32 | -0,14% | 325,00 |
| 24.01.2024 | 31,61 | 32,13 | 30,36 | 30,36 | -3,93% | - |
| 23.01.2024 | 31,40 | 32,31 | 31,14 | 31,60 | 0,44% | 934,00 |
| 22.01.2024 | 30,45 | 32,58 | 30,43 | 31,46 | 3,46% | 320,00 |
| 19.01.2024 | 30,37 | 30,84 | 29,63 | 30,41 | 0,62% | 230,00 |
| 18.01.2024 | 30,18 | 32,07 | 29,87 | 30,22 | -0,25% | 50,00 |
| 17.01.2024 | 31,16 | 31,16 | 29,60 | 30,30 | -3,47% | 30,00 |
| 16.01.2024 | 31,19 | 31,82 | 30,21 | 31,39 | 0,14% | 269,00 |
| 15.01.2024 | 31,34 | 31,51 | 31,27 | 31,35 | -0,72% | 101,00 |
| 12.01.2024 | 31,57 | 32,39 | 31,00 | 31,57 | -0,42% | 1.159,00 |
| 11.01.2024 | 33,76 | 34,31 | 31,68 | 31,71 | -6,30% | 250,00 |
| 10.01.2024 | 32,81 | 35,40 | 32,41 | 33,84 | 3,07% | 231,00 |