Unity Software, Inc. U
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$40,93+1,21 (+3,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $40,93 | +3,05 % | $39,95 | $41,84 | $39,40 | 8,73M |
| 2026-09-29 | $39,72 | -0,35 % | $39,91 | $40,17 | $38,44 | 12,69M |
| 2026-09-28 | $39,86 | -4,07 % | $40,69 | $40,92 | $39,48 | 10,28M |
| 2026-09-25 | $41,55 | +0,31 % | $41,21 | $41,97 | $39,88 | 15,15M |
| 2026-09-24 | $41,42 | -6,08 % | $44,01 | $44,40 | $39,07 | 31,76M |
| 2026-09-23 | $44,10 | +2,30 % | $43,83 | $44,57 | $42,21 | 10,79M |
| 2026-09-22 | $43,11 | -0,23 % | $43,80 | $43,87 | $42,88 | 4,45M |
| 2026-09-21 | $43,21 | +4,37 % | $41,80 | $43,55 | $41,26 | 10,07M |
| 2026-09-18 | $41,40 | -1,05 % | $41,99 | $42,19 | $40,79 | 14,33M |
| 2026-09-17 | $41,84 | -0,69 % | $42,50 | $43,00 | $41,77 | 3,96M |
| 2026-09-16 | $42,13 | -2,05 % | $42,93 | $43,40 | $41,64 | 5,80M |
| 2026-09-15 | $43,01 | -1,01 % | $43,01 | $43,67 | $42,46 | 6,76M |
| 2026-09-14 | $43,45 | -1,16 % | $44,37 | $44,62 | $42,64 | 7,49M |
| 2026-09-11 | $43,96 | +4,49 % | $42,01 | $44,24 | $41,99 | 7,92M |
| 2026-09-10 | $42,07 | -1,10 % | $41,61 | $42,70 | $40,81 | 11,16M |
| 2026-09-09 | $42,54 | -0,49 % | $43,18 | $43,18 | $41,80 | 7,21M |
| 2026-09-08 | $42,75 | +2,62 % | $41,50 | $42,92 | $40,67 | 10,23M |
| 2026-09-04 | $41,66 | -1,00 % | $41,46 | $41,84 | $40,88 | 5,20M |
| 2026-09-03 | $42,08 | +3,24 % | $41,30 | $43,54 | $40,99 | 10,62M |
| 2026-09-02 | $40,76 | -0,39 % | $40,42 | $41,57 | $40,22 | 7,43M |
| 2026-09-01 | $40,92 | -2,80 % | $41,22 | $41,99 | $40,80 | 9,02M |
| 2026-08-31 | $42,10 | -2,79 % | $43,46 | $43,80 | $41,60 | 12,89M |
| 2026-08-28 | $43,31 | -0,41 % | $43,02 | $44,00 | $42,75 | 7,64M |
| 2026-08-27 | $43,49 | -2,01 % | $44,81 | $45,00 | $43,24 | 11,27M |
| 2026-08-26 | $44,38 | -1,36 % | $44,28 | $45,57 | $44,05 | 8,95M |
| 2026-08-25 | $44,99 | -2,53 % | $46,04 | $46,20 | $44,79 | 9,09M |
| 2026-08-24 | $46,16 | -1,64 % | $46,76 | $46,90 | $45,96 | 9,37M |
| 2026-08-21 | $46,93 | +0,84 % | $46,77 | $46,97 | $46,00 | 7,50M |
| 2026-08-20 | $46,54 | -1,21 % | $47,25 | $48,46 | $45,76 | 12,19M |
| 2026-08-19 | $47,11 | +0,79 % | $46,58 | $47,70 | $46,31 | 10,21M |
| 2026-08-18 | $46,74 | +2,84 % | $45,50 | $47,25 | $45,21 | 11,83M |
| 2026-08-17 | $45,45 | -1,73 % | $46,21 | $46,68 | $45,02 | 9,97M |
| 2026-08-14 | $46,25 | +1,00 % | $45,55 | $46,39 | $45,15 | 9,59M |
| 2026-08-13 | $45,79 | +2,83 % | $44,62 | $45,84 | $44,10 | 12,56M |
| 2026-08-12 | $44,53 | +1,50 % | $43,69 | $44,57 | $42,83 | 11,53M |
| 2026-08-11 | $43,87 | +1,79 % | $42,76 | $43,89 | $42,10 | 11,39M |
| 2026-08-10 | $43,10 | +0,23 % | $42,74 | $43,55 | $42,07 | 14,61M |
| 2026-08-07 | $43,00 | +5,37 % | $42,54 | $44,38 | $41,77 | 18,56M |
| 2026-08-06 | $40,81 | +15,05 % | $36,01 | $41,66 | $34,80 | 41,04M |
| 2026-08-05 | $35,47 | +0,71 % | $36,15 | $36,56 | $35,06 | 17,46M |
| 2026-08-04 | $35,22 | +5,51 % | $33,89 | $35,69 | $33,49 | 15,36M |
| 2026-08-03 | $33,38 | +5,27 % | $32,58 | $34,27 | $32,41 | 12,85M |
| 2026-07-31 | $31,71 | -4,89 % | $32,68 | $32,84 | $30,45 | 11,59M |
| 2026-07-30 | $33,34 | +4,06 % | $32,28 | $33,48 | $31,70 | 8,14M |
| 2026-07-29 | $32,04 | +0,66 % | $32,10 | $32,85 | $31,13 | 8,14M |
| 2026-07-28 | $31,83 | +4,57 % | $30,12 | $31,87 | $29,73 | 8,03M |
| 2026-07-27 | $30,44 | +6,36 % | $29,52 | $30,94 | $29,24 | 6,93M |
| 2026-07-24 | $28,62 | -1,11 % | $29,46 | $29,53 | $28,14 | 4,68M |
| 2026-07-23 | $28,94 | -1,13 % | $29,05 | $29,19 | $27,83 | 7,86M |
| 2026-07-22 | $29,27 | -2,01 % | $30,08 | $30,08 | $28,87 | 6,87M |
| 2026-07-21 | $29,87 | +0,20 % | $29,88 | $30,67 | $29,69 | 9,57M |
| 2026-07-20 | $29,81 | +2,83 % | $28,87 | $30,65 | $28,80 | 6,97M |
| 2026-07-17 | $28,99 | -3,97 % | $29,02 | $29,69 | $28,62 | 6,24M |
| 2026-07-16 | $30,19 | -3,45 % | $31,26 | $31,78 | $29,91 | 4,63M |
| 2026-07-15 | $31,27 | -1,51 % | $32,17 | $32,37 | $30,86 | 7,52M |
| 2026-07-14 | $31,75 | +3,49 % | $29,93 | $31,85 | $29,78 | 5,60M |
| 2026-07-13 | $30,68 | -0,68 % | $31,00 | $31,10 | $29,65 | 6,70M |
| 2026-07-10 | $30,89 | +0,52 % | $32,24 | $33,05 | $30,77 | 13,03M |
| 2026-07-09 | $30,73 | +4,31 % | $28,82 | $30,80 | $28,75 | 6,32M |
| 2026-07-08 | $29,46 | -0,67 % | $28,89 | $29,49 | $28,30 | 4,29M |
| 2026-07-07 | $29,66 | +0,03 % | $30,24 | $30,70 | $29,33 | 6,34M |
| 2026-07-06 | $29,65 | +1,13 % | $28,94 | $30,24 | $28,85 | 5,66M |
| 2026-07-02 | $29,32 | -2,88 % | $29,90 | $30,51 | $28,64 | 7,67M |
| 2026-07-01 | $30,19 | +5,63 % | $29,18 | $31,21 | $28,94 | 9,32M |
| 2026-06-30 | $28,58 | +0,95 % | $27,87 | $28,90 | $27,80 | 5,60M |
| 2026-06-29 | $28,31 | +0,28 % | $28,74 | $29,27 | $28,14 | 4,97M |
| 2026-06-26 | $28,23 | +5,69 % | $26,31 | $28,49 | $26,31 | 8,12M |
| 2026-06-25 | $26,71 | -1,62 % | $26,86 | $27,06 | $25,91 | 4,57M |
| 2026-06-24 | $27,15 | -1,67 % | $27,59 | $28,18 | $27,02 | 5,36M |
| 2026-06-23 | $27,61 | +1,73 % | $26,77 | $27,80 | $26,65 | 9,20M |
| 2026-06-22 | $27,14 | -1,24 % | $27,00 | $27,63 | $26,38 | 4,70M |
| 2026-06-18 | $27,48 | +3,82 % | $26,40 | $27,50 | $25,57 | 9,45M |
| 2026-06-17 | $26,47 | -5,67 % | $27,92 | $28,10 | $26,30 | 7,13M |
| 2026-06-16 | $28,06 | -1,51 % | $28,23 | $28,62 | $27,70 | 6,23M |
| 2026-06-15 | $28,49 | +4,59 % | $28,00 | $28,53 | $27,76 | 6,37M |
| 2026-06-12 | $27,24 | +1,98 % | $26,72 | $27,60 | $26,11 | 6,88M |
| 2026-06-11 | $26,71 | +0,19 % | $26,20 | $26,90 | $25,77 | 7,44M |
| 2026-06-10 | $26,66 | -6,26 % | $27,00 | $28,11 | $26,37 | 11,44M |
| 2026-06-09 | $28,44 | -1,25 % | $28,52 | $29,65 | $26,86 | 16,21M |
| 2026-06-08 | $28,80 | -1,27 % | $29,50 | $29,89 | $28,74 | 6,33M |
| 2026-06-05 | $29,17 | -2,86 % | $30,95 | $31,40 | $28,70 | 10,82M |
| 2026-06-04 | $30,03 | +2,77 % | $29,68 | $30,68 | $29,15 | 7,52M |
| 2026-06-03 | $29,22 | -5,04 % | $30,25 | $30,51 | $28,96 | 6,35M |
| 2026-06-02 | $30,77 | -4,35 % | $31,92 | $31,94 | $30,41 | 10,14M |
| 2026-06-01 | $32,17 | +5,58 % | $31,54 | $32,58 | $30,61 | 14,79M |
| 2026-05-29 | $30,47 | +1,77 % | $30,04 | $30,91 | $29,44 | 9,72M |
| 2026-05-28 | $29,94 | +7,85 % | $27,45 | $30,09 | $27,31 | 14,18M |
| 2026-05-27 | $27,76 | +3,70 % | $26,74 | $28,27 | $26,52 | 9,42M |
| 2026-05-26 | $26,77 | +4,69 % | $26,72 | $27,68 | $26,65 | 17,10M |
| 2026-05-22 | $25,57 | +0,12 % | $25,72 | $26,58 | $25,00 | 7,79M |