24,780$
2,57%
Echtzeit-Aktienkurs Unity Software Inc.
Bid:
Ask:
Aktienkurse zur Unity Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,89 | 25,12 | 24,40 | 24,74 | 2,40% | 5.753.162,00 |
| 02.05.2024 | 24,69 | 24,86 | 23,89 | 24,16 | -1,59% | 8.438.982,00 |
| 01.05.2024 | 24,18 | 25,32 | 24,02 | 24,55 | 1,15% | 4.776.252,00 |
| 30.04.2024 | 24,66 | 24,83 | 24,22 | 24,27 | -2,88% | 5.353.241,00 |
| 29.04.2024 | 24,42 | 25,06 | 24,37 | 24,99 | 3,56% | 6.232.037,00 |
| 26.04.2024 | 23,62 | 24,41 | 23,21 | 24,13 | 3,47% | 6.675.707,00 |
| 25.04.2024 | 22,80 | 23,37 | 22,66 | 23,32 | -1,06% | 5.322.739,00 |
| 24.04.2024 | 23,36 | 23,69 | 23,01 | 23,57 | 2,03% | 5.391.650,00 |
| 23.04.2024 | 22,91 | 23,63 | 22,62 | 23,10 | 0,92% | 6.778.727,00 |
| 22.04.2024 | 22,98 | 23,10 | 22,39 | 22,89 | 0,00% | 6.196.458,00 |
| 19.04.2024 | 23,10 | 23,70 | 22,75 | 22,89 | -2,30% | 5.779.997,00 |
| 18.04.2024 | 23,59 | 23,93 | 23,33 | 23,43 | -1,22% | 4.554.294,00 |
| 17.04.2024 | 24,02 | 24,27 | 23,70 | 23,72 | -0,92% | 4.118.181,00 |
| 16.04.2024 | 24,09 | 24,21 | 23,47 | 23,94 | -2,01% | 6.445.463,00 |
| 15.04.2024 | 25,27 | 25,40 | 24,14 | 24,43 | -3,48% | 7.125.701,00 |
| 12.04.2024 | 25,84 | 25,85 | 25,20 | 25,31 | -2,84% | 7.620.735,00 |
| 11.04.2024 | 26,18 | 26,55 | 25,80 | 26,05 | 0,50% | 4.337.932,00 |
| 10.04.2024 | 26,32 | 26,58 | 25,73 | 25,92 | -4,28% | 6.048.683,00 |
| 09.04.2024 | 26,56 | 27,13 | 26,33 | 27,08 | 3,32% | 5.192.308,00 |
| 08.04.2024 | 25,60 | 26,35 | 25,55 | 26,21 | 3,35% | 5.248.843,00 |
| 05.04.2024 | 25,12 | 25,60 | 24,89 | 25,36 | 0,16% | 5.461.686,00 |
| 04.04.2024 | 25,99 | 26,37 | 25,28 | 25,32 | -1,71% | 6.165.038,00 |
| 03.04.2024 | 25,99 | 26,14 | 25,56 | 25,76 | -1,87% | 5.618.580,00 |
| 02.04.2024 | 25,90 | 26,27 | 25,49 | 26,25 | -1,35% | 7.388.977,00 |
| 01.04.2024 | 26,70 | 26,93 | 25,84 | 26,61 | -0,34% | 6.239.500,00 |
| 28.03.2024 | 27,15 | 27,85 | 26,68 | 26,70 | -1,07% | 5.777.501,00 |
| 27.03.2024 | 27,05 | 27,22 | 25,12 | 26,99 | 1,09% | 10.888.181,00 |
| 26.03.2024 | 27,63 | 27,75 | 26,55 | 26,70 | -1,84% | 7.601.496,00 |
| 25.03.2024 | 26,94 | 27,45 | 26,87 | 27,20 | 0,78% | 4.541.209,00 |
| 22.03.2024 | 27,29 | 27,44 | 26,95 | 26,99 | -2,10% | 5.597.343,00 |
| 21.03.2024 | 27,61 | 28,48 | 27,48 | 27,57 | 1,55% | 9.427.932,00 |
| 20.03.2024 | 25,98 | 27,26 | 25,62 | 27,15 | 4,42% | 8.816.219,00 |
| 19.03.2024 | 25,80 | 26,06 | 25,13 | 26,00 | -0,27% | 6.054.058,00 |
| 18.03.2024 | 26,07 | 26,32 | 25,50 | 26,07 | -0,08% | 6.577.703,00 |
| 15.03.2024 | 25,81 | 26,20 | 25,64 | 26,09 | 0,35% | 8.946.492,00 |
| 14.03.2024 | 25,98 | 26,09 | 25,39 | 26,00 | -0,69% | 8.995.835,00 |
| 13.03.2024 | 25,83 | 26,85 | 25,69 | 26,18 | 0,77% | 11.371.171,00 |
| 12.03.2024 | 27,02 | 27,07 | 25,58 | 25,98 | -4,13% | 16.777.862,00 |
| 11.03.2024 | 27,01 | 27,54 | 26,80 | 27,10 | 0,15% | 6.727.498,00 |
| 08.03.2024 | 27,63 | 28,12 | 26,99 | 27,06 | -1,02% | 7.737.403,00 |
| 07.03.2024 | 27,15 | 27,59 | 26,65 | 27,34 | 1,03% | 6.472.234,00 |
| 06.03.2024 | 27,30 | 27,34 | 26,29 | 27,06 | 0,63% | 10.034.393,00 |
| 05.03.2024 | 26,55 | 27,00 | 26,01 | 26,89 | -0,44% | 12.540.491,00 |
| 04.03.2024 | 28,51 | 28,67 | 26,87 | 27,01 | -6,57% | 14.811.232,00 |
| 01.03.2024 | 29,39 | 29,43 | 28,31 | 28,91 | -1,40% | 10.525.434,00 |
| 29.02.2024 | 29,41 | 29,99 | 28,89 | 29,32 | 0,10% | 11.423.781,00 |
| 28.02.2024 | 30,26 | 30,50 | 29,06 | 29,29 | -5,58% | 16.357.257,00 |
| 27.02.2024 | 29,01 | 31,68 | 27,73 | 31,02 | -6,11% | 46.680.381,00 |
| 26.02.2024 | 31,57 | 33,43 | 31,20 | 33,04 | 5,69% | 21.414.831,00 |
| 23.02.2024 | 31,01 | 31,56 | 30,58 | 31,26 | 0,77% | 7.642.371,00 |
| 22.02.2024 | 31,54 | 31,83 | 30,85 | 31,02 | 0,62% | 8.507.426,00 |
| 21.02.2024 | 31,20 | 31,37 | 30,58 | 30,83 | -3,72% | 7.367.257,00 |
| 20.02.2024 | 33,27 | 33,27 | 31,63 | 32,02 | -5,55% | 8.690.357,00 |
| 16.02.2024 | 34,30 | 34,91 | 33,75 | 33,90 | -3,20% | 7.772.990,00 |
| 15.02.2024 | 35,07 | 35,56 | 34,33 | 35,02 | 0,32% | 7.217.160,00 |
| 14.02.2024 | 33,63 | 35,20 | 33,57 | 34,91 | 5,44% | 8.716.590,00 |
| 13.02.2024 | 32,27 | 33,42 | 31,70 | 33,11 | -2,90% | 12.622.570,00 |
| 12.02.2024 | 33,45 | 35,56 | 33,34 | 34,10 | 0,83% | 14.917.320,00 |
| 09.02.2024 | 33,86 | 34,40 | 33,48 | 33,82 | 1,23% | 7.295.790,00 |
| 08.02.2024 | 32,50 | 33,61 | 32,11 | 33,41 | 2,74% | 7.357.413,00 |
| 07.02.2024 | 32,32 | 32,88 | 31,68 | 32,52 | 1,47% | 5.329.230,00 |
| 06.02.2024 | 31,77 | 32,26 | 31,35 | 32,05 | 1,88% | 7.043.773,00 |
| 05.02.2024 | 33,19 | 33,43 | 31,23 | 31,46 | -4,20% | 9.759.037,00 |
| 02.02.2024 | 31,48 | 32,90 | 30,92 | 32,84 | 2,72% | 7.875.464,00 |
| 01.02.2024 | 32,51 | 32,81 | 31,40 | 31,97 | -1,33% | 9.166.566,00 |
| 31.01.2024 | 33,04 | 34,15 | 32,33 | 32,40 | -3,31% | 7.377.410,00 |
| 30.01.2024 | 34,19 | 34,36 | 33,45 | 33,51 | -3,15% | 7.370.120,00 |
| 29.01.2024 | 33,07 | 34,70 | 32,80 | 34,60 | 4,50% | 7.686.104,00 |
| 26.01.2024 | 32,93 | 33,93 | 32,88 | 33,11 | 0,70% | 7.738.920,00 |
| 25.01.2024 | 33,23 | 33,73 | 32,71 | 32,88 | -0,45% | 7.899.566,00 |
| 24.01.2024 | 34,95 | 35,15 | 33,02 | 33,03 | -3,65% | 8.781.275,00 |
| 23.01.2024 | 34,74 | 34,94 | 33,73 | 34,28 | 0,18% | 7.438.093,00 |
| 22.01.2024 | 34,00 | 35,50 | 33,68 | 34,22 | 3,26% | 10.796.557,00 |
| 19.01.2024 | 33,14 | 33,37 | 32,24 | 33,14 | 0,82% | 9.835.125,00 |
| 18.01.2024 | 34,96 | 35,26 | 32,43 | 32,87 | -0,33% | 12.928.887,00 |
| 17.01.2024 | 33,13 | 33,35 | 32,21 | 32,98 | -3,28% | 11.199.039,00 |
| 16.01.2024 | 33,79 | 34,34 | 32,92 | 34,10 | -1,42% | 9.831.387,00 |
| 12.01.2024 | 34,48 | 35,56 | 34,24 | 34,59 | -0,66% | 12.920.173,00 |
| 11.01.2024 | 36,64 | 37,04 | 34,64 | 34,82 | -6,22% | 18.815.462,00 |
| 10.01.2024 | 36,08 | 38,85 | 35,50 | 37,13 | 3,51% | 23.465.155,00 |
| 09.01.2024 | 38,59 | 38,67 | 35,53 | 35,87 | -7,98% | 30.298.173,00 |
| 08.01.2024 | 37,51 | 39,29 | 37,13 | 38,98 | 3,18% | 11.193.258,00 |
| 05.01.2024 | 36,46 | 38,36 | 36,17 | 37,78 | 1,97% | 11.228.792,00 |
| 04.01.2024 | 36,87 | 37,68 | 36,25 | 37,05 | 0,32% | 9.031.091,00 |
| 03.01.2024 | 37,88 | 38,21 | 36,77 | 36,93 | -4,80% | 12.232.817,00 |
| 02.01.2024 | 39,98 | 40,67 | 38,28 | 38,79 | -5,14% | 12.393.305,00 |
| 29.12.2023 | 42,34 | 42,56 | 40,08 | 40,89 | -4,19% | 10.966.220,00 |
| 28.12.2023 | 42,30 | 42,80 | 41,68 | 42,68 | -0,12% | 6.828.892,00 |
| 27.12.2023 | 42,65 | 43,54 | 41,47 | 42,73 | 1,40% | 11.923.548,00 |
| 26.12.2023 | 39,99 | 42,44 | 39,83 | 42,14 | 7,47% | 13.210.958,00 |
| 22.12.2023 | 38,50 | 39,58 | 37,43 | 39,21 | -1,26% | 11.590.737,00 |
| 21.12.2023 | 39,50 | 40,06 | 38,54 | 39,71 | 2,69% | 10.150.290,00 |
| 20.12.2023 | 40,82 | 41,39 | 38,61 | 38,67 | -5,54% | 11.824.496,00 |
| 19.12.2023 | 39,83 | 41,37 | 39,60 | 40,94 | 4,15% | 13.691.426,00 |
| 18.12.2023 | 38,82 | 39,79 | 38,49 | 39,31 | -0,13% | 11.004.801,00 |
| 15.12.2023 | 38,53 | 39,65 | 37,97 | 39,36 | 2,82% | 18.593.610,00 |
| 14.12.2023 | 36,40 | 38,38 | 36,36 | 38,28 | 8,17% | 20.659.092,00 |
| 13.12.2023 | 33,35 | 35,50 | 33,19 | 35,39 | 6,63% | 15.195.007,00 |
| 12.12.2023 | 32,48 | 33,37 | 31,99 | 33,19 | 2,44% | 9.413.648,00 |
| 11.12.2023 | 32,23 | 32,68 | 31,60 | 32,40 | -0,92% | 6.480.911,00 |