Echtzeit-Aktienkurs Ubiquiti Inc.
Bid:
Ask:
Aktienkurse zur Ubiquiti Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 107,58 | 112,00 | 107,07 | 109,87 | 2,13% | 154.942,00 |
| 30.04.2024 | 107,20 | 108,94 | 106,99 | 107,58 | -1,27% | 106.784,00 |
| 29.04.2024 | 108,89 | 109,98 | 108,19 | 108,96 | 0,61% | 75.426,00 |
| 26.04.2024 | 108,39 | 110,75 | 108,14 | 108,30 | 0,44% | 68.151,00 |
| 25.04.2024 | 107,39 | 108,41 | 106,39 | 107,83 | -0,86% | 66.966,00 |
| 24.04.2024 | 106,01 | 109,70 | 106,01 | 108,77 | 2,57% | 82.596,00 |
| 23.04.2024 | 104,71 | 107,79 | 104,71 | 106,04 | 0,58% | 72.730,00 |
| 22.04.2024 | 106,61 | 107,48 | 104,46 | 105,43 | -1,16% | 94.787,00 |
| 19.04.2024 | 104,87 | 107,71 | 104,51 | 106,67 | 1,62% | 60.842,00 |
| 18.04.2024 | 105,56 | 106,38 | 104,24 | 104,97 | -1,04% | 80.949,00 |
| 17.04.2024 | 107,64 | 107,82 | 105,88 | 106,07 | -0,80% | 81.520,00 |
| 16.04.2024 | 107,03 | 107,48 | 105,26 | 106,93 | 0,43% | 89.899,00 |
| 15.04.2024 | 109,01 | 109,60 | 106,47 | 106,47 | -1,67% | 69.189,00 |
| 12.04.2024 | 111,00 | 112,48 | 108,25 | 108,28 | -3,85% | 73.012,00 |
| 11.04.2024 | 112,64 | 112,98 | 111,32 | 112,61 | 0,26% | 52.680,00 |
| 10.04.2024 | 115,09 | 115,09 | 111,10 | 112,32 | -5,03% | 93.140,00 |
| 09.04.2024 | 112,93 | 118,27 | 112,04 | 118,27 | 5,65% | 84.056,00 |
| 08.04.2024 | 108,32 | 112,03 | 108,32 | 111,95 | 4,93% | 107.099,00 |
| 05.04.2024 | 109,01 | 109,01 | 106,09 | 106,69 | -2,73% | 77.356,00 |
| 04.04.2024 | 110,50 | 111,83 | 108,65 | 109,68 | 0,95% | 85.247,00 |
| 03.04.2024 | 110,00 | 111,24 | 108,33 | 108,65 | -1,81% | 91.888,00 |
| 02.04.2024 | 114,16 | 114,16 | 110,21 | 110,65 | -3,90% | 61.857,00 |
| 01.04.2024 | 116,26 | 117,02 | 114,30 | 115,14 | -0,61% | 106.901,00 |
| 28.03.2024 | 115,71 | 117,66 | 115,47 | 115,85 | -0,06% | 56.299,00 |
| 27.03.2024 | 112,33 | 116,37 | 112,16 | 115,92 | 4,27% | 61.574,00 |
| 26.03.2024 | 113,60 | 113,83 | 111,17 | 111,17 | -1,87% | 60.217,00 |
| 25.03.2024 | 114,95 | 115,51 | 111,66 | 113,29 | -0,68% | 73.166,00 |
| 22.03.2024 | 113,91 | 114,27 | 111,38 | 114,07 | 0,02% | 60.065,00 |
| 21.03.2024 | 111,72 | 115,05 | 111,62 | 114,05 | 2,36% | 83.067,00 |
| 20.03.2024 | 108,00 | 111,90 | 107,14 | 111,42 | 2,66% | 74.295,00 |
| 19.03.2024 | 108,99 | 110,23 | 108,23 | 108,53 | -0,53% | 75.762,00 |
| 18.03.2024 | 111,24 | 111,24 | 108,94 | 109,11 | -1,61% | 65.821,00 |
| 15.03.2024 | 108,51 | 111,15 | 108,32 | 110,89 | 1,36% | 226.666,00 |
| 14.03.2024 | 112,99 | 114,38 | 108,52 | 109,40 | -3,75% | 78.393,00 |
| 13.03.2024 | 115,98 | 116,80 | 112,00 | 113,66 | -1,92% | 86.285,00 |
| 12.03.2024 | 117,51 | 117,51 | 114,73 | 115,89 | -1,39% | 65.597,00 |
| 11.03.2024 | 115,68 | 118,96 | 115,68 | 117,52 | 0,43% | 73.892,00 |
| 08.03.2024 | 120,09 | 120,85 | 115,85 | 117,02 | -1,72% | 78.609,00 |
| 07.03.2024 | 114,26 | 119,07 | 114,26 | 119,07 | 4,66% | 73.555,00 |
| 06.03.2024 | 114,08 | 116,35 | 113,40 | 113,77 | 0,47% | 80.129,00 |
| 05.03.2024 | 111,27 | 115,18 | 108,69 | 113,24 | 1,77% | 151.603,00 |
| 04.03.2024 | 117,67 | 117,67 | 107,87 | 111,27 | -5,79% | 234.359,00 |
| 01.03.2024 | 117,04 | 119,62 | 115,50 | 118,11 | 0,79% | 151.560,00 |
| 29.02.2024 | 120,00 | 120,85 | 116,04 | 117,18 | -0,56% | 89.741,00 |
| 28.02.2024 | 120,14 | 121,34 | 117,35 | 117,84 | -3,28% | 69.560,00 |
| 27.02.2024 | 122,06 | 122,47 | 116,55 | 121,83 | 1,72% | 207.668,00 |
| 26.02.2024 | 120,09 | 122,34 | 119,25 | 119,77 | -1,00% | 74.631,00 |
| 23.02.2024 | 123,04 | 123,04 | 120,20 | 120,98 | -2,18% | 87.441,00 |
| 22.02.2024 | 125,60 | 127,09 | 122,37 | 123,67 | -1,02% | 87.734,00 |
| 21.02.2024 | 126,48 | 126,89 | 123,82 | 124,94 | -1,82% | 58.928,00 |
| 20.02.2024 | 124,64 | 128,31 | 123,84 | 127,25 | 0,35% | 103.098,00 |
| 16.02.2024 | 125,82 | 128,71 | 124,48 | 126,81 | -1,06% | 82.856,00 |
| 15.02.2024 | 123,35 | 128,22 | 123,30 | 128,17 | 4,25% | 68.619,00 |
| 14.02.2024 | 122,23 | 123,67 | 120,46 | 122,94 | 2,60% | 102.974,00 |
| 13.02.2024 | 122,40 | 122,71 | 118,55 | 119,82 | -6,81% | 105.213,00 |
| 12.02.2024 | 116,62 | 129,19 | 116,62 | 128,57 | 9,61% | 118.080,00 |
| 09.02.2024 | 123,62 | 136,20 | 116,88 | 117,30 | -7,73% | 223.224,00 |
| 08.02.2024 | 127,01 | 128,62 | 126,28 | 127,13 | 0,15% | 53.269,00 |
| 07.02.2024 | 127,86 | 128,10 | 126,08 | 126,94 | -0,67% | 53.211,00 |
| 06.02.2024 | 126,87 | 128,23 | 126,87 | 127,80 | 1,12% | 52.614,00 |
| 05.02.2024 | 128,23 | 128,88 | 126,15 | 126,39 | -1,84% | 79.324,00 |
| 02.02.2024 | 128,12 | 129,88 | 126,32 | 128,76 | -0,01% | 65.831,00 |
| 01.02.2024 | 126,97 | 129,12 | 125,40 | 128,77 | 2,41% | 67.740,00 |
| 31.01.2024 | 127,84 | 130,22 | 125,19 | 125,74 | -2,70% | 77.809,00 |
| 30.01.2024 | 132,17 | 132,17 | 129,23 | 129,23 | -3,30% | 81.694,00 |
| 29.01.2024 | 130,47 | 133,98 | 128,91 | 133,64 | 1,57% | 102.483,00 |
| 26.01.2024 | 132,19 | 134,25 | 130,41 | 131,58 | 0,51% | 101.344,00 |
| 25.01.2024 | 130,74 | 132,40 | 130,07 | 130,91 | 1,55% | 123.236,00 |
| 24.01.2024 | 132,00 | 132,00 | 128,62 | 128,91 | -1,12% | 71.293,00 |
| 23.01.2024 | 131,21 | 131,99 | 129,11 | 130,37 | 0,83% | 81.791,00 |
| 22.01.2024 | 126,34 | 129,64 | 125,43 | 129,30 | 3,04% | 100.930,00 |
| 19.01.2024 | 126,61 | 126,64 | 123,83 | 125,48 | -1,22% | 102.659,00 |
| 18.01.2024 | 126,72 | 127,03 | 124,03 | 127,03 | 1,22% | 54.596,00 |
| 17.01.2024 | 125,00 | 125,63 | 123,01 | 125,50 | -0,18% | 68.930,00 |
| 16.01.2024 | 127,70 | 127,70 | 125,21 | 125,73 | -1,97% | 84.107,00 |
| 12.01.2024 | 132,20 | 133,61 | 128,26 | 128,26 | -2,05% | 107.596,00 |
| 11.01.2024 | 132,50 | 132,50 | 129,40 | 130,95 | -0,90% | 93.899,00 |
| 10.01.2024 | 132,02 | 132,40 | 130,70 | 132,14 | 0,09% | 58.804,00 |
| 09.01.2024 | 132,50 | 133,21 | 130,89 | 132,02 | -1,43% | 62.413,00 |
| 08.01.2024 | 128,51 | 134,43 | 128,51 | 133,93 | 3,98% | 60.650,00 |
| 05.01.2024 | 126,37 | 130,37 | 126,32 | 128,80 | 0,81% | 87.032,00 |
| 04.01.2024 | 129,33 | 130,44 | 126,35 | 127,77 | -1,79% | 141.560,00 |
| 03.01.2024 | 134,69 | 134,69 | 129,63 | 130,10 | -5,13% | 112.457,00 |
| 02.01.2024 | 138,37 | 139,76 | 136,73 | 137,14 | -1,73% | 69.488,00 |
| 29.12.2023 | 142,39 | 143,41 | 139,02 | 139,56 | -2,66% | 114.179,00 |
| 28.12.2023 | 141,00 | 143,62 | 140,17 | 143,37 | 0,92% | 137.705,00 |
| 27.12.2023 | 140,86 | 142,83 | 140,49 | 142,06 | 0,16% | 98.134,00 |
| 26.12.2023 | 139,28 | 142,65 | 138,60 | 141,83 | 1,68% | 97.445,00 |
| 22.12.2023 | 138,97 | 140,15 | 137,81 | 139,49 | 0,88% | 86.916,00 |
| 21.12.2023 | 136,49 | 138,61 | 136,02 | 138,28 | 2,38% | 86.697,00 |
| 20.12.2023 | 139,66 | 140,56 | 134,71 | 135,06 | -2,48% | 85.730,00 |
| 19.12.2023 | 135,52 | 138,74 | 135,52 | 138,49 | 2,80% | 78.786,00 |
| 18.12.2023 | 136,22 | 136,22 | 130,85 | 134,72 | -1,14% | 87.195,00 |
| 15.12.2023 | 139,51 | 139,97 | 135,63 | 136,27 | -1,49% | 195.385,00 |
| 14.12.2023 | 135,00 | 139,05 | 135,00 | 138,33 | 4,47% | 110.561,00 |
| 13.12.2023 | 125,01 | 134,21 | 125,01 | 132,41 | 5,31% | 317.006,00 |
| 12.12.2023 | 124,60 | 126,85 | 122,32 | 125,73 | 0,90% | 102.167,00 |
| 11.12.2023 | 122,55 | 124,61 | 119,54 | 124,61 | 1,42% | 148.913,00 |
| 08.12.2023 | 121,43 | 123,82 | 120,26 | 122,86 | 2,21% | 91.277,00 |
| 07.12.2023 | 115,95 | 120,96 | 115,30 | 120,20 | 3,98% | 99.270,00 |