3,540$
0,28%
Echtzeit-Aktienkurs UWM Holdings Corp
Bid:
Ask:
Aktienkurse zur UWM Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 3,45 | 3,54 | 3,38 | 3,53 | 0,00% | 13.785.566,00 |
| 25.03.2026 | 3,68 | 3,72 | 3,48 | 3,53 | -2,22% | 10.674.948,00 |
| 24.03.2026 | 3,65 | 3,73 | 3,58 | 3,61 | -3,48% | 12.518.004,00 |
| 23.03.2026 | 3,68 | 3,78 | 3,65 | 3,74 | 5,06% | 19.871.011,00 |
| 20.03.2026 | 3,62 | 3,71 | 3,55 | 3,56 | -3,52% | 26.296.027,00 |
| 19.03.2026 | 3,75 | 3,79 | 3,46 | 3,69 | 0,00% | 24.706.685,00 |
| 18.03.2026 | 3,63 | 3,84 | 3,59 | 3,69 | 0,82% | 17.479.183,00 |
| 17.03.2026 | 3,71 | 3,75 | 3,63 | 3,66 | 0,83% | 14.661.262,00 |
| 16.03.2026 | 3,75 | 3,82 | 3,62 | 3,63 | -0,82% | 20.365.005,00 |
| 13.03.2026 | 3,81 | 3,86 | 3,62 | 3,66 | -2,14% | 18.053.776,00 |
| 12.03.2026 | 3,90 | 3,91 | 3,73 | 3,74 | -4,35% | 22.040.304,00 |
| 11.03.2026 | 4,00 | 4,01 | 3,84 | 3,91 | -3,22% | 16.551.934,00 |
| 10.03.2026 | 4,09 | 4,26 | 4,02 | 4,04 | 3,86% | 26.162.880,00 |
| 09.03.2026 | 3,75 | 3,91 | 3,64 | 3,89 | 0,78% | 23.189.843,00 |
| 06.03.2026 | 3,97 | 4,13 | 3,82 | 3,86 | -4,22% | 26.515.838,00 |
| 05.03.2026 | 4,14 | 4,28 | 3,99 | 4,03 | -3,59% | 24.169.360,00 |
| 04.03.2026 | 4,26 | 4,31 | 4,17 | 4,18 | -1,65% | 11.547.447,00 |
| 03.03.2026 | 4,23 | 4,35 | 4,15 | 4,25 | -1,85% | 17.258.770,00 |
| 02.03.2026 | 4,26 | 4,47 | 4,21 | 4,33 | -1,81% | 14.981.043,00 |
| 27.02.2026 | 4,48 | 4,58 | 4,40 | 4,41 | -3,08% | 17.409.733,00 |
| 26.02.2026 | 4,15 | 4,56 | 4,14 | 4,55 | 9,38% | 29.848.565,00 |
| 25.02.2026 | 4,45 | 4,56 | 3,79 | 4,16 | -8,77% | 56.727.084,00 |
| 24.02.2026 | 4,51 | 4,60 | 4,41 | 4,56 | 0,66% | 13.797.805,00 |
| 23.02.2026 | 4,58 | 4,61 | 4,44 | 4,53 | -1,95% | 11.026.818,00 |
| 20.02.2026 | 4,80 | 4,80 | 4,60 | 4,62 | -3,75% | 17.230.654,00 |
| 19.02.2026 | 4,79 | 4,83 | 4,68 | 4,80 | -0,21% | 12.113.621,00 |
| 18.02.2026 | 4,81 | 4,94 | 4,74 | 4,81 | -0,62% | 11.514.588,00 |
| 17.02.2026 | 4,87 | 4,98 | 4,83 | 4,84 | -1,02% | 13.763.406,00 |
| 13.02.2026 | 4,79 | 5,08 | 4,75 | 4,89 | 4,04% | 15.262.034,00 |
| 12.02.2026 | 4,74 | 4,82 | 4,67 | 4,70 | 0,64% | 10.849.795,00 |
| 11.02.2026 | 4,77 | 4,81 | 4,57 | 4,67 | -3,51% | 13.612.055,00 |
| 10.02.2026 | 4,70 | 4,90 | 4,67 | 4,84 | 4,54% | 16.990.658,00 |
| 09.02.2026 | 4,69 | 4,80 | 4,52 | 4,63 | -2,53% | 13.455.564,00 |
| 06.02.2026 | 5,26 | 5,26 | 4,68 | 4,75 | -7,77% | 25.504.840,00 |
| 05.02.2026 | 5,02 | 5,19 | 4,93 | 5,15 | 0,19% | 16.820.425,00 |
| 04.02.2026 | 5,04 | 5,17 | 4,88 | 5,14 | 1,18% | 21.683.639,00 |
| 03.02.2026 | 5,22 | 5,49 | 5,00 | 5,08 | -0,97% | 31.691.443,00 |
| 02.02.2026 | 4,89 | 5,41 | 4,80 | 5,13 | 4,48% | 30.608.502,00 |
| 30.01.2026 | 5,32 | 5,38 | 4,81 | 4,91 | -13,86% | 42.072.389,00 |
| 29.01.2026 | 5,91 | 5,93 | 5,68 | 5,70 | -3,23% | 15.177.508,00 |
| 28.01.2026 | 5,85 | 5,97 | 5,80 | 5,89 | 0,51% | 12.717.324,00 |
| 27.01.2026 | 5,79 | 5,90 | 5,70 | 5,86 | 1,38% | 9.282.211,00 |
| 26.01.2026 | 5,82 | 5,82 | 5,67 | 5,78 | -0,17% | 8.584.194,00 |
| 23.01.2026 | 5,75 | 5,98 | 5,70 | 5,79 | -0,17% | 16.087.545,00 |
| 22.01.2026 | 5,85 | 5,97 | 5,76 | 5,80 | 0,17% | 10.266.913,00 |
| 21.01.2026 | 5,74 | 5,87 | 5,64 | 5,79 | 0,35% | 16.092.456,00 |
| 20.01.2026 | 5,83 | 5,92 | 5,70 | 5,77 | -5,41% | 22.372.989,00 |
| 16.01.2026 | 5,77 | 6,15 | 5,76 | 6,10 | 5,17% | 32.448.752,00 |
| 15.01.2026 | 5,45 | 5,83 | 5,45 | 5,80 | 6,42% | 24.708.009,00 |
| 14.01.2026 | 5,38 | 5,58 | 5,26 | 5,45 | 1,49% | 18.482.925,00 |
| 13.01.2026 | 5,38 | 5,47 | 5,23 | 5,37 | 0,56% | 14.543.217,00 |
| 12.01.2026 | 5,23 | 5,44 | 5,20 | 5,34 | -0,37% | 16.553.838,00 |
| 09.01.2026 | 4,96 | 5,47 | 4,95 | 5,36 | 13,80% | 49.599.994,00 |
| 08.01.2026 | 4,58 | 4,83 | 4,53 | 4,71 | 1,73% | 14.311.569,00 |
| 07.01.2026 | 4,54 | 4,84 | 4,52 | 4,63 | 2,66% | 20.237.606,00 |
| 06.01.2026 | 4,36 | 4,54 | 4,31 | 4,51 | 1,35% | 14.729.719,00 |
| 05.01.2026 | 4,38 | 4,52 | 4,28 | 4,45 | 0,91% | 14.738.480,00 |
| 02.01.2026 | 4,41 | 4,46 | 4,34 | 4,41 | 0,68% | 8.903.597,00 |
| 31.12.2025 | 4,40 | 4,41 | 4,33 | 4,38 | -0,90% | 8.626.572,00 |
| 30.12.2025 | 4,37 | 4,48 | 4,36 | 4,42 | 0,45% | 10.074.370,00 |
| 29.12.2025 | 4,56 | 4,58 | 4,38 | 4,40 | -4,14% | 11.907.938,00 |
| 26.12.2025 | 4,63 | 4,65 | 4,53 | 4,59 | -1,29% | 8.967.814,00 |
| 24.12.2025 | 4,65 | 4,69 | 4,61 | 4,65 | 0,43% | 4.548.750,00 |
| 23.12.2025 | 4,82 | 4,87 | 4,63 | 4,63 | -4,93% | 9.127.858,00 |
| 22.12.2025 | 4,90 | 4,96 | 4,85 | 4,87 | 0,00% | 5.695.376,00 |
| 19.12.2025 | 4,80 | 4,94 | 4,77 | 4,87 | 0,41% | 24.711.726,00 |
| 18.12.2025 | 4,82 | 4,88 | 4,76 | 4,85 | 0,00% | 30.738.499,00 |
| 17.12.2025 | 4,81 | 5,01 | 4,74 | 4,85 | -5,27% | 42.108.821,00 |
| 16.12.2025 | 5,22 | 5,25 | 5,01 | 5,12 | -2,85% | 10.710.176,00 |
| 15.12.2025 | 5,43 | 5,43 | 5,10 | 5,27 | -2,04% | 12.576.046,00 |
| 12.12.2025 | 5,58 | 5,62 | 5,37 | 5,38 | -3,41% | 4.558.182,00 |
| 11.12.2025 | 5,69 | 5,82 | 5,56 | 5,57 | -0,71% | 7.176.949,00 |
| 10.12.2025 | 5,52 | 5,70 | 5,49 | 5,61 | 1,08% | 10.048.938,00 |
| 09.12.2025 | 5,64 | 5,65 | 5,49 | 5,55 | -1,60% | 5.671.817,00 |
| 08.12.2025 | 5,73 | 5,76 | 5,58 | 5,64 | -1,57% | 8.175.187,00 |
| 05.12.2025 | 5,77 | 5,93 | 5,65 | 5,73 | -1,21% | 8.417.690,00 |
| 04.12.2025 | 5,64 | 5,81 | 5,62 | 5,80 | 2,29% | 6.679.336,00 |
| 03.12.2025 | 5,68 | 5,80 | 5,63 | 5,67 | 0,53% | 5.473.508,00 |
| 02.12.2025 | 5,91 | 5,97 | 5,63 | 5,64 | -3,75% | 7.999.736,00 |
| 01.12.2025 | 5,69 | 5,92 | 5,66 | 5,86 | 0,17% | 9.650.743,00 |
| 28.11.2025 | 5,81 | 5,90 | 5,77 | 5,85 | 1,39% | 3.712.219,00 |
| 26.11.2025 | 5,70 | 5,89 | 5,68 | 5,77 | 0,87% | 6.586.019,00 |
| 25.11.2025 | 5,28 | 5,74 | 5,28 | 5,72 | 8,95% | 11.486.352,00 |
| 24.11.2025 | 5,22 | 5,26 | 5,13 | 5,25 | 1,94% | 6.557.715,00 |
| 21.11.2025 | 4,90 | 5,18 | 4,90 | 5,15 | 6,19% | 9.707.002,00 |
| 20.11.2025 | 5,07 | 5,23 | 4,84 | 4,85 | -3,00% | 8.910.911,00 |
| 19.11.2025 | 4,99 | 5,03 | 4,87 | 5,00 | 0,81% | 7.262.239,00 |
| 18.11.2025 | 4,90 | 5,02 | 4,81 | 4,96 | 1,22% | 8.429.687,00 |
| 17.11.2025 | 5,10 | 5,11 | 4,82 | 4,90 | -3,92% | 12.410.812,00 |
| 14.11.2025 | 5,06 | 5,18 | 5,02 | 5,10 | -0,78% | 7.611.622,00 |
| 13.11.2025 | 5,50 | 5,53 | 5,12 | 5,14 | -6,72% | 10.896.517,00 |
| 12.11.2025 | 5,52 | 5,56 | 5,37 | 5,51 | 0,73% | 8.212.989,00 |
| 11.11.2025 | 5,45 | 5,52 | 5,35 | 5,47 | 0,55% | 11.959.546,00 |
| 10.11.2025 | 5,35 | 5,56 | 5,30 | 5,44 | 3,62% | 15.039.831,00 |
| 07.11.2025 | 5,09 | 5,28 | 5,04 | 5,25 | 3,14% | 11.482.040,00 |
| 06.11.2025 | 5,50 | 5,66 | 5,00 | 5,09 | -10,07% | 20.821.623,00 |
| 05.11.2025 | 5,82 | 5,87 | 5,62 | 5,66 | -2,08% | 10.197.968,00 |
| 04.11.2025 | 5,84 | 5,85 | 5,70 | 5,78 | -1,20% | 8.874.702,00 |
| 03.11.2025 | 5,54 | 5,85 | 5,45 | 5,85 | 3,91% | 10.403.124,00 |
| 31.10.2025 | 5,55 | 5,64 | 5,49 | 5,63 | 0,72% | 14.178.390,00 |