Holen Sie sich die Stockscreener-App
531.02
1.21%
-3.70
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 |
|---|---|---|---|---|---|
| 2026-07-29 | $535.9 | $518.9 | $17.03 | 38,193.0 | -0.34% |
| 2026-07-28 | $537.7 | $524.1 | $13.58 | 69,718.0 | -0.91% |
| 2026-07-27 | $540.7 | $525.7 | $15.03 | 71,488.0 | +2.65% |
| 2026-07-24 | $536.9 | $521.7 | $15.22 | 54,466.0 | -0.69% |
| 2026-07-23 | $542.5 | $526.7 | $15.85 | 64,338.0 | -1.51% |
| 2026-07-22 | $544.0 | $531.6 | $12.40 | 90,156.0 | +0.29% |
| 2026-07-21 | $548.7 | $528.7 | $20.02 | 146,465.0 | +0.66% |
| 2026-07-20 | $554.5 | $527.0 | $27.51 | 123,034.0 | -2.48% |
| 2026-07-17 | $552.4 | $526.2 | $26.27 | 98,152.0 | +0.37% |
| 2026-07-16 | $544.1 | $528.1 | $15.96 | 79,440.0 | +0.25% |
| 2026-07-15 | $563.5 | $530.9 | $32.52 | 77,292.0 | -1.27% |
| 2026-07-14 | $553.2 | $528.9 | $24.28 | 94,214.0 | +1.64% |
| 2026-07-13 | $553.7 | $538.7 | $15.03 | 84,362.0 | -1.87% |
| 2026-07-10 | $551.0 | $539.6 | $11.41 | 65,243.0 | +1.20% |
| 2026-07-09 | $544.7 | $528.2 | $16.51 | 59,449.0 | +3.19% |
| 2026-07-08 | $533.9 | $521.9 | $11.98 | 78,743.0 | +0.34% |
| 2026-07-07 | $534.0 | $518.0 | $16.03 | 92,072.0 | -2.16% |
| 2026-07-06 | $548.8 | $525.0 | $23.85 | 158,768.0 | +2.29% |
| 2026-07-02 | $542.6 | $517.5 | $25.08 | 102,936.0 | -2.05% |
| 2026-07-01 | $550.5 | $525.0 | $25.51 | 97,780.0 | +0.44% |
| 2026-06-30 | $551.5 | $532.0 | $19.48 | 96,783.0 | -2.14% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $563.5 | $517.5 | $45.92 | 1,746,309.0 | -0.21% |
| 2026-06 | $610.0 | $520.1 | $89.99 | 2,688,983.0 | -8.53% |
| 2026-05 | $1,038.4 | $575.1 | $463.2 | 2,992,447.0 | -42.31% |
| 2026-04 | $1,100.0 | $790.0 | $310.0 | 2,167,394.0 | +28.06% |
| 2026-03 | $854.0 | $720.1 | $133.9 | 1,924,406.0 | +3.04% |
| 2026-02 | $773.9 | $540.0 | $233.9 | 2,273,786.0 | +39.09% |
| 2026-01 | $601.9 | $525.7 | $76.17 | 2,051,956.0 | -0.35% |
Ubiquiti Inc-Aktien (UI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $595.0 | $540.0 | $54.97 | 1,974,352.0 | -3.68% |
| 2025-11 | $803.6 | $505.7 | $297.9 | 3,209,453.0 | -25.93% |
| 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% |
1.20%
1.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):