Ubiquiti Inc. UI
NYSE · Vereinigte Staaten · Elektronische Technologie
$567,53+8,21 (+1,47 %)
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 | $567,53 | +1,47 % | $560,24 | $569,67 | $556,21 | 109,50K |
| 2026-09-29 | $559,32 | +1,08 % | $556,77 | $564,71 | $555,57 | 81,70K |
| 2026-09-28 | $553,37 | -1,30 % | $557,78 | $563,37 | $552,38 | 94,70K |
| 2026-09-25 | $560,67 | -0,43 % | $568,38 | $580,39 | $560,67 |
| 90,20K |
| 2026-09-24 | $563,11 | -1,79 % | $563,35 | $575,00 | $560,00 | 135,90K |
| 2026-09-23 | $573,40 | -1,29 % | $580,00 | $584,42 | $573,13 | 56,00K |
| 2026-09-22 | $580,88 | -0,90 % | $585,40 | $591,99 | $572,72 | 107,20K |
| 2026-09-21 | $586,17 | -0,56 % | $596,85 | $600,00 | $572,94 | 151,60K |
| 2026-09-18 | $589,48 | -1,17 % | $601,00 | $607,18 | $582,05 | 236,10K |
| 2026-09-17 | $596,44 | +4,57 % | $580,99 | $600,32 | $578,63 | 145,70K |
| 2026-09-16 | $570,37 | +1,35 % | $570,87 | $576,81 | $559,44 | 119,80K |
| 2026-09-15 | $562,75 | +1,78 % | $559,90 | $569,78 | $553,11 | 132,20K |
| 2026-09-14 | $552,91 | -1,99 % | $546,72 | $564,79 | $546,72 | 119,00K |
| 2026-09-11 | $564,15 | +5,09 % | $544,89 | $564,15 | $539,35 | 132,20K |
| 2026-09-10 | $536,84 | +3,12 % | $517,20 | $559,99 | $517,00 | 310,20K |
| 2026-09-09 | $520,58 | -10,33 % | $575,00 | $580,50 | $500,23 | 396,30K |
| 2026-09-08 | $580,53 | +0,15 % | $581,43 | $585,85 | $567,16 | 150,60K |
| 2026-09-04 | $579,66 | -2,74 % | $596,43 | $605,89 | $576,61 | 158,90K |
| 2026-09-03 | $595,96 | -0,40 % | $601,74 | $616,49 | $594,90 | 142,90K |
| 2026-09-02 | $598,37 | +1,98 % | $584,43 | $601,60 | $580,00 | 171,80K |
| 2026-09-01 | $586,78 | -0,55 % | $590,20 | $593,18 | $577,48 | 201,60K |
| 2026-08-31 | $590,02 | -1,56 % | $594,05 | $604,83 | $586,08 | 164,00K |
| 2026-08-28 | $599,35 | +1,10 % | $600,00 | $627,30 | $594,57 | 186,30K |
| 2026-08-27 | $592,85 | -0,66 % | $588,00 | $598,22 | $578,24 | 170,20K |
| 2026-08-26 | $596,80 | +3,65 % | $575,41 | $597,05 | $574,98 | 183,70K |
| 2026-08-25 | $575,79 | +4,10 % | $558,92 | $576,18 | $557,53 | 205,90K |
| 2026-08-24 | $553,11 | -1,05 % | $540,01 | $577,46 | $530,00 | 240,20K |
| 2026-08-21 | $559,00 | -2,59 % | $597,00 | $597,00 | $515,00 | 448,40K |
| 2026-08-20 | $573,87 | -2,85 % | $583,92 | $596,30 | $566,28 | 290,80K |
| 2026-08-19 | $590,68 | +1,29 % | $581,88 | $595,92 | $573,43 | 151,10K |
| 2026-08-18 | $583,13 | -0,09 % | $564,41 | $596,09 | $564,41 | 218,60K |
| 2026-08-17 | $583,67 | +1,90 % | $574,62 | $613,43 | $557,78 | 187,30K |
| 2026-08-14 | $572,80 | -1,75 % | $583,74 | $585,00 | $569,18 | 59,40K |
| 2026-08-13 | $583,00 | +0,91 % | $574,86 | $587,33 | $572,05 | 80,00K |
| 2026-08-12 | $577,76 | +0,78 % | $588,30 | $596,00 | $577,37 | 85,40K |
| 2026-08-11 | $573,26 | +0,49 % | $573,46 | $588,49 | $568,01 | 70,70K |
| 2026-08-10 | $570,47 | +0,74 % | $569,68 | $576,15 | $560,00 | 98,20K |
| 2026-08-07 | $566,27 | -0,17 % | $575,00 | $575,00 | $565,26 | 67,90K |
| 2026-08-06 | $567,22 | -0,33 % | $563,06 | $574,66 | $561,46 | 86,60K |
| 2026-08-05 | $569,12 | +1,63 % | $562,99 | $575,00 | $556,23 | 78,10K |
| 2026-08-04 | $560,00 | +2,07 % | $560,23 | $572,28 | $555,36 | 112,00K |
| 2026-08-03 | $548,66 | -1,41 % | $552,67 | $563,75 | $540,01 | 80,00K |
| 2026-07-31 | $556,52 | +4,37 % | $542,69 | $560,00 | $542,03 | 95,00K |
| 2026-07-30 | $533,23 | +1,98 % | $535,92 | $542,00 | $529,80 | 78,90K |
| 2026-07-29 | $522,87 | -2,22 % | $529,36 | $535,92 | $518,89 | 56,20K |
| 2026-07-28 | $534,72 | -0,91 % | $533,02 | $537,66 | $524,08 | 69,70K |
| 2026-07-27 | $539,61 | +2,65 % | $535,89 | $540,72 | $525,69 | 71,50K |
| 2026-07-24 | $525,70 | -0,69 % | $526,89 | $536,90 | $521,68 | 54,50K |
| 2026-07-23 | $529,36 | -1,51 % | $527,90 | $542,52 | $526,67 | 64,40K |
| 2026-07-22 | $537,50 | +0,29 % | $531,56 | $543,96 | $531,56 | 90,20K |
| 2026-07-21 | $535,94 | +0,66 % | $540,80 | $548,71 | $528,69 | 146,50K |
| 2026-07-20 | $532,41 | -2,48 % | $548,02 | $554,48 | $526,97 | 123,00K |
| 2026-07-17 | $545,95 | +0,37 % | $528,99 | $552,44 | $526,17 | 98,20K |
| 2026-07-16 | $543,92 | +0,25 % | $533,99 | $544,09 | $528,13 | 79,40K |
| 2026-07-15 | $542,54 | -1,27 % | $558,26 | $563,46 | $530,94 | 77,30K |
| 2026-07-14 | $549,51 | +1,64 % | $548,78 | $553,21 | $528,93 | 94,20K |
| 2026-07-13 | $540,67 | -1,87 % | $546,40 | $553,72 | $538,69 | 84,40K |
| 2026-07-10 | $550,99 | +1,20 % | $541,16 | $551,00 | $539,59 | 65,20K |
| 2026-07-09 | $544,43 | +3,19 % | $537,30 | $544,72 | $528,21 | 60,50K |
| 2026-07-08 | $527,59 | +0,34 % | $524,22 | $533,88 | $521,90 | 80,90K |
| 2026-07-07 | $525,82 | -2,16 % | $526,81 | $534,05 | $518,02 | 96,20K |
| 2026-07-06 | $537,42 | +2,29 % | $525,00 | $548,85 | $525,00 | 158,80K |
| 2026-07-02 | $525,38 | -2,05 % | $531,46 | $542,62 | $517,54 | 104,00K |
| 2026-07-01 | $536,38 | +0,44 % | $529,37 | $550,47 | $524,96 | 99,30K |
| 2026-06-30 | $534,03 | -2,14 % | $543,72 | $551,50 | $532,02 | 96,80K |
| 2026-06-29 | $545,72 | +3,68 % | $522,60 | $551,40 | $520,06 | 189,20K |
| 2026-06-26 | $526,33 | -2,73 % | $545,03 | $545,03 | $524,19 | 130,70K |
| 2026-06-25 | $541,10 | -1,62 % | $554,76 | $561,87 | $534,01 | 118,30K |
| 2026-06-24 | $550,00 | -2,31 % | $561,00 | $570,68 | $549,16 | 129,30K |
| 2026-06-23 | $563,03 | -2,83 % | $560,64 | $575,79 | $551,48 | 94,50K |
| 2026-06-22 | $579,45 | -1,70 % | $589,48 | $592,00 | $573,38 | 112,80K |
| 2026-06-18 | $589,46 | +4,73 % | $577,89 | $593,42 | $570,00 | 201,20K |
| 2026-06-17 | $562,82 | +0,83 % | $563,83 | $573,38 | $553,90 | 115,10K |
| 2026-06-16 | $558,16 | -2,88 % | $573,97 | $576,95 | $555,68 | 126,30K |
| 2026-06-15 | $574,74 | -2,38 % | $607,54 | $610,05 | $572,43 | 101,50K |
| 2026-06-12 | $588,73 | +1,20 % | $587,80 | $602,66 | $579,36 | 100,10K |
| 2026-06-11 | $581,77 | +4,34 % | $566,58 | $584,61 | $560,93 | 111,60K |
| 2026-06-10 | $557,55 | -1,11 % | $559,00 | $572,00 | $548,00 | 130,20K |
| 2026-06-09 | $563,78 | -1,57 % | $580,00 | $590,20 | $541,69 | 125,20K |
| 2026-06-08 | $572,77 | +0,96 % | $572,93 | $590,23 | $565,33 | 165,10K |
| 2026-06-05 | $567,33 | -2,40 % | $565,97 | $578,34 | $561,00 | 92,70K |
| 2026-06-04 | $581,30 | +0,90 % | $561,44 | $584,47 | $559,00 | 78,60K |
| 2026-06-03 | $576,13 | -2,11 % | $581,24 | $587,00 | $560,71 | 102,70K |
| 2026-06-02 | $588,57 | +2,28 % | $583,48 | $595,99 | $566,45 | 244,30K |
| 2026-06-01 | $575,45 | -1,44 % | $575,00 | $598,50 | $568,20 | 125,90K |
| 2026-05-29 | $583,86 | -1,87 % | $594,50 | $603,77 | $575,50 | 139,20K |
| 2026-05-28 | $595,01 | -2,44 % | $606,65 | $611,50 | $592,25 | 87,00K |
| 2026-05-27 | $609,90 | +0,29 % | $619,05 | $623,67 | $595,01 | 142,50K |
| 2026-05-26 | $608,16 | -0,43 % | $621,09 | $621,09 | $591,00 | 172,50K |
| 2026-05-22 | $610,81 | +4,18 % | $590,62 | $621,13 | $586,80 | 189,40K |