Holen Sie sich die Stockscreener-App
530.62
2.95%
15.18
Handel nachbörslich:
532.57
1.95
+0.37%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt UI?
Forum
Prognose
Dividendenhistorie
Ubiquiti Inc-Aktien (UI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $534.9 | $505.7 | $29.12 | 296,605.0 | +2.95% |
| 2025-11-20 | $559.5 | $509.7 | $49.82 | 131,081.0 | -3.67% |
| 2025-11-19 | $553.5 | $532.0 | $21.44 | 152,138.0 | +0.56% |
| 2025-11-18 | $549.5 | $527.0 | $22.50 | 159,414.0 | -1.74% |
| 2025-11-17 | $565.7 | $536.6 | $29.03 | 167,584.0 | -3.05% |
| 2025-11-14 | $570.0 | $538.9 | $31.12 | 157,183.0 | +0.16% |
| 2025-11-13 | $586.0 | $544.3 | $41.66 | 172,014.0 | -4.64% |
| 2025-11-12 | $588.0 | $568.1 | $19.86 | 150,085.0 | +0.59% |
| 2025-11-11 | $593.4 | $570.1 | $23.26 | 155,575.0 | -1.37% |
| 2025-11-10 | $636.9 | $585.4 | $51.50 | 235,529.0 | -3.72% |
| 2025-11-07 | $701.7 | $606.6 | $95.11 | 380,603.0 | -19.40% |
| 2025-11-06 | $789.1 | $739.1 | $49.94 | 266,949.0 | -2.32% |
| 2025-11-05 | $790.0 | $758.0 | $31.99 | 119,224.0 | +2.40% |
| 2025-11-04 | $772.5 | $733.7 | $38.85 | 123,858.0 | -1.91% |
| 2025-11-03 | $803.6 | $771.3 | $32.29 | 148,218.0 | -1.65% |
| 2025-10-31 | $793.0 | $768.0 | $25.00 | 221,914.0 | +1.99% |
| 2025-10-30 | $796.3 | $763.1 | $33.17 | 217,656.0 | -0.22% |
| 2025-10-29 | $780.2 | $757.1 | $23.17 | 327,651.0 | +1.48% |
| 2025-10-28 | $762.9 | $735.6 | $27.34 | 278,508.0 | +2.39% |
| 2025-10-27 | $754.6 | $737.2 | $17.36 | 192,719.0 | +1.21% |
| 2025-10-24 | $740.3 | $719.6 | $20.68 | 177,482.0 | +2.89% |
| 2025-10-23 | $721.4 | $695.0 | $26.43 | 116,944.0 | +3.41% |
| 2025-10-22 | $722.5 | $665.8 | $56.74 | 223,127.0 | -4.07% |
Ubiquiti Inc-Aktien (UI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ubiquiti Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der UI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ubiquiti Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ubiquiti Inc-Aktien (UI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $803.6 | $505.7 | $297.9 | 3,112,665.0 | -32.59% |
| 2025-10 | $796.3 | $645.0 | $151.3 | 4,507,026.0 | +19.16% |
| 2025-09 | $676.2 | $511.0 | $165.2 | 3,868,543.0 | +25.08% |
| 2025-08 | $544.0 | $380.0 | $164.0 | 3,959,318.0 | +21.28% |
| 2025-07 | $473.7 | $393.3 | $80.42 | 2,427,346.0 | +5.79% |
| 2025-06 | $417.7 | $368.4 | $49.31 | 2,163,630.0 | +4.14% |
| 2025-05 | $465.0 | $333.3 | $131.7 | 2,380,071.0 | +21.09% |
| 2025-04 | $330.1 | $255.0 | $75.11 | 1,963,162.0 | +5.26% |
| 2025-03 | $345.8 | $294.1 | $51.66 | 1,713,913.0 | -9.23% |
| 2025-02 | $470.0 | $306.1 | $163.9 | 2,302,348.0 | -15.33% |
| 2025-01 | $438.1 | $331.6 | $106.5 | 1,791,464.0 | +21.57% |
Ubiquiti Inc-Aktien (UI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $366.3 | $322.9 | $43.47 | 1,579,058.0 | -3.16% |
| 2024-11 | $366.0 | $245.0 | $121.0 | 1,876,229.0 | +30.41% |
| 2024-10 | $270.0 | $215.6 | $54.34 | 1,236,557.0 | +19.83% |
| 2024-09 | $223.9 | $186.4 | $37.54 | 1,230,446.0 | +14.57% |
| 2024-08 | $210.0 | $156.9 | $53.06 | 1,387,724.0 | +4.28% |
| 2024-07 | $189.1 | $145.3 | $43.74 | 1,295,526.0 | +27.40% |
| 2024-06 | $151.5 | $139.1 | $12.44 | 1,164,314.0 | +1.75% |
| 2024-05 | $152.6 | $107.1 | $45.48 | 1,928,966.0 | +33.07% |
| 2024-04 | $118.3 | $104.2 | $14.03 | 1,725,067.0 | -7.14% |
| 2024-03 | $120.8 | $107.1 | $13.71 | 1,890,613.0 | -1.14% |
| 2024-02 | $136.2 | $116.0 | $20.16 | 1,818,658.0 | -6.81% |
| 2024-01 | $139.8 | $123.0 | $16.75 | 1,833,283.0 | -9.90% |
Ubiquiti Inc-Aktien (UI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $143.6 | $110.5 | $33.13 | 2,351,431.0 | +24.32% |
| 2023-11 | $124.8 | $103.0 | $21.79 | 2,566,391.0 | -7.57% |
| 2023-10 | $145.2 | $112.3 | $32.94 | 2,210,962.0 | -16.41% |
| 2023-09 | $179.1 | $137.4 | $41.71 | 1,389,999.0 | -16.99% |
| 2023-08 | $181.2 | $152.5 | $28.69 | 1,893,954.0 | -1.47% |
| 2023-07 | $189.3 | $171.0 | $18.31 | 1,499,335.0 | +1.08% |
| 2023-06 | $189.5 | $160.6 | $28.96 | 1,930,227.0 | +7.72% |
| 2023-05 | $237.5 | $160.5 | $76.99 | 1,857,055.0 | -29.84% |
| 2023-04 | $270.8 | $231.0 | $39.76 | 862,044.0 | -14.41% |
| 2023-03 | $275.0 | $255.2 | $19.75 | 972,898.0 | +1.26% |
| 2023-02 | $303.8 | $266.8 | $36.98 | 1,180,604.0 | -8.17% |
| 2023-01 | $297.0 | $263.8 | $33.17 | 1,436,436.0 | +6.81% |
1.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):