4,665$
0,76%
Echtzeit-Aktienkurs UWM Holdings Corp
Bid:
Ask:
Aktienkurse zur UWM Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 4,65 | 4,69 | 4,61 | 4,65 | 0,43% | 4.548.750,00 |
| 23.12.2025 | 4,83 | 4,87 | 4,63 | 4,63 | -4,93% | 9.081.422,00 |
| 22.12.2025 | 4,93 | 4,96 | 4,85 | 4,87 | 0,00% | 5.627.792,00 |
| 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% | 40.943.034,00 |
| 16.12.2025 | 5,23 | 5,25 | 5,01 | 5,12 | -2,85% | 10.707.959,00 |
| 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% | 7.171.433,00 |
| 10.12.2025 | 5,54 | 5,70 | 5,49 | 5,61 | 1,08% | 9.494.204,00 |
| 09.12.2025 | 5,64 | 5,65 | 5,49 | 5,55 | -1,60% | 5.670.764,00 |
| 08.12.2025 | 5,75 | 5,76 | 5,58 | 5,64 | -1,57% | 7.003.368,00 |
| 05.12.2025 | 5,77 | 5,93 | 5,65 | 5,73 | -1,21% | 8.417.690,00 |
| 04.12.2025 | 5,65 | 5,81 | 5,62 | 5,80 | 2,29% | 6.563.461,00 |
| 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 |
| 30.10.2025 | 5,58 | 5,65 | 5,49 | 5,59 | -0,89% | 10.435.803,00 |
| 29.10.2025 | 5,78 | 5,90 | 5,50 | 5,64 | -3,42% | 12.339.306,00 |
| 28.10.2025 | 5,82 | 5,88 | 5,77 | 5,84 | -0,17% | 7.698.818,00 |
| 27.10.2025 | 5,87 | 5,90 | 5,77 | 5,85 | -0,17% | 5.510.856,00 |
| 24.10.2025 | 5,92 | 5,95 | 5,80 | 5,86 | 1,74% | 7.379.406,00 |
| 23.10.2025 | 5,70 | 5,84 | 5,69 | 5,76 | 0,52% | 8.248.494,00 |
| 22.10.2025 | 5,64 | 5,85 | 5,64 | 5,73 | 1,24% | 9.829.457,00 |
| 21.10.2025 | 5,52 | 5,73 | 5,46 | 5,66 | 1,62% | 9.025.504,00 |
| 20.10.2025 | 5,46 | 5,64 | 5,39 | 5,57 | 3,15% | 7.735.800,00 |
| 17.10.2025 | 5,26 | 5,41 | 5,26 | 5,40 | 2,27% | 8.066.630,00 |
| 16.10.2025 | 5,29 | 5,31 | 5,19 | 5,28 | -0,75% | 10.163.440,00 |
| 15.10.2025 | 5,48 | 5,59 | 5,32 | 5,32 | -2,21% | 8.922.101,00 |
| 14.10.2025 | 5,30 | 5,50 | 5,24 | 5,44 | 2,64% | 10.018.710,00 |
| 13.10.2025 | 5,32 | 5,36 | 5,18 | 5,30 | -0,93% | 6.859.956,00 |
| 10.10.2025 | 5,39 | 5,44 | 5,24 | 5,35 | 1,13% | 9.222.856,00 |
| 09.10.2025 | 5,34 | 5,37 | 5,26 | 5,29 | -2,04% | 6.013.146,00 |
| 08.10.2025 | 5,42 | 5,48 | 5,33 | 5,40 | 0,93% | 8.013.047,00 |
| 07.10.2025 | 5,61 | 5,65 | 5,28 | 5,35 | -4,46% | 15.019.254,00 |
| 06.10.2025 | 5,97 | 5,98 | 5,60 | 5,60 | -6,28% | 10.193.599,00 |
| 03.10.2025 | 6,09 | 6,16 | 5,94 | 5,98 | -1,57% | 1.969.404,00 |
| 02.10.2025 | 6,28 | 6,28 | 5,90 | 6,07 | -3,04% | 9.554.364,00 |
| 01.10.2025 | 6,17 | 6,31 | 6,13 | 6,26 | 2,79% | 9.621.700,00 |
| 30.09.2025 | 6,23 | 6,28 | 5,94 | 6,09 | -2,09% | 8.530.413,00 |
| 29.09.2025 | 6,20 | 6,24 | 5,89 | 6,22 | -0,32% | 9.633.727,00 |
| 26.09.2025 | 6,28 | 6,38 | 6,17 | 6,24 | 0,16% | 7.037.861,00 |
| 25.09.2025 | 6,26 | 6,36 | 6,18 | 6,23 | -3,26% | 6.826.776,00 |
| 24.09.2025 | 6,42 | 6,51 | 6,32 | 6,44 | 0,63% | 5.812.915,00 |
| 23.09.2025 | 6,40 | 6,54 | 6,23 | 6,40 | 1,27% | 6.687.802,00 |
| 22.09.2025 | 6,31 | 6,34 | 6,05 | 6,32 | -1,25% | 12.556.093,00 |
| 19.09.2025 | 6,58 | 6,64 | 6,39 | 6,40 | -2,59% | 14.712.560,00 |
| 18.09.2025 | 6,60 | 6,66 | 6,52 | 6,57 | -2,23% | 7.413.883,00 |
| 17.09.2025 | 6,70 | 7,09 | 6,57 | 6,72 | 1,05% | 11.300.139,00 |
| 16.09.2025 | 6,75 | 6,78 | 6,60 | 6,65 | -1,48% | 6.374.154,00 |
| 15.09.2025 | 6,95 | 6,99 | 6,74 | 6,75 | -1,46% | 7.566.950,00 |
| 12.09.2025 | 6,88 | 6,98 | 6,80 | 6,85 | -0,87% | 6.212.432,00 |
| 11.09.2025 | 6,81 | 7,14 | 6,81 | 6,91 | 1,62% | 12.679.577,00 |
| 10.09.2025 | 6,53 | 6,89 | 6,52 | 6,80 | 6,25% | 11.152.685,00 |
| 09.09.2025 | 6,36 | 6,48 | 6,31 | 6,40 | -0,93% | 7.125.764,00 |
| 08.09.2025 | 6,30 | 6,51 | 6,28 | 6,46 | 2,38% | 8.196.435,00 |
| 05.09.2025 | 6,22 | 6,38 | 6,06 | 6,31 | 6,95% | 11.401.959,00 |
| 04.09.2025 | 5,74 | 5,90 | 5,70 | 5,90 | 3,87% | 6.418.903,00 |
| 03.09.2025 | 5,57 | 5,71 | 5,52 | 5,68 | 1,79% | 4.869.061,00 |
| 02.09.2025 | 5,50 | 5,65 | 5,50 | 5,58 | -2,11% | 5.565.023,00 |
| 29.08.2025 | 5,67 | 5,78 | 5,61 | 5,70 | 2,15% | 7.876.993,00 |
| 28.08.2025 | 5,71 | 5,73 | 5,48 | 5,58 | -1,93% | 5.673.433,00 |
| 27.08.2025 | 5,72 | 5,74 | 5,60 | 5,69 | -1,39% | 5.717.683,00 |
| 26.08.2025 | 5,69 | 5,85 | 5,67 | 5,77 | 1,41% | 6.977.876,00 |
| 25.08.2025 | 5,81 | 5,84 | 5,68 | 5,69 | -2,23% | 7.882.925,00 |
| 22.08.2025 | 5,42 | 5,89 | 5,40 | 5,82 | 8,18% | 10.040.036,00 |
| 21.08.2025 | 5,45 | 5,50 | 5,27 | 5,38 | -2,89% | 8.142.404,00 |
| 20.08.2025 | 5,60 | 5,67 | 5,51 | 5,54 | -1,07% | 12.065.766,00 |
| 19.08.2025 | 5,44 | 5,68 | 5,41 | 5,60 | 4,28% | 13.318.663,00 |
| 18.08.2025 | 5,37 | 5,42 | 5,28 | 5,37 | -0,19% | 7.265.560,00 |
| 15.08.2025 | 5,57 | 5,60 | 5,31 | 5,38 | -1,82% | 10.391.523,00 |
| 14.08.2025 | 5,28 | 5,56 | 5,20 | 5,48 | -1,97% | 16.548.276,00 |
| 13.08.2025 | 5,10 | 5,64 | 5,07 | 5,59 | 10,47% | 19.528.719,00 |
| 12.08.2025 | 4,67 | 5,10 | 4,64 | 5,06 | 11,45% | 15.433.708,00 |
| 11.08.2025 | 4,57 | 4,67 | 4,52 | 4,54 | 0,44% | 9.599.317,00 |
| 08.08.2025 | 4,50 | 4,75 | 4,43 | 4,52 | 0,44% | 11.899.723,00 |
| 07.08.2025 | 4,60 | 4,91 | 4,44 | 4,50 | 6,64% | 16.309.405,00 |
| 06.08.2025 | 4,39 | 4,39 | 4,20 | 4,22 | -2,99% | 7.020.936,00 |
| 05.08.2025 | 4,28 | 4,38 | 4,23 | 4,35 | 1,64% | 7.070.335,00 |