5,380$
-3,24%
Echtzeit-Aktienkurs UWM Holdings Corp
Bid:
Ask:
Aktienkurse zur UWM Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 5,40 | 5,51 | 5,27 | 5,42 | -2,52% | 351.211,00 |
| 03.04.2025 | 5,68 | 5,89 | 5,54 | 5,56 | -3,97% | 6.122.529,00 |
| 02.04.2025 | 5,39 | 5,83 | 5,38 | 5,79 | 8,22% | 30.257.018,00 |
| 01.04.2025 | 5,55 | 5,55 | 5,30 | 5,35 | -2,01% | 4.456.113,00 |
| 31.03.2025 | 5,54 | 5,61 | 5,40 | 5,46 | -2,85% | 6.170.165,00 |
| 28.03.2025 | 5,73 | 5,73 | 5,51 | 5,62 | -1,23% | 2.982.854,00 |
| 27.03.2025 | 5,64 | 5,70 | 5,59 | 5,69 | 0,53% | 2.896.550,00 |
| 26.03.2025 | 5,67 | 5,72 | 5,59 | 5,66 | -0,18% | 2.944.844,00 |
| 25.03.2025 | 5,75 | 5,81 | 5,64 | 5,67 | -1,90% | 5.779.441,00 |
| 24.03.2025 | 5,92 | 5,94 | 5,78 | 5,78 | -1,53% | 3.479.055,00 |
| 21.03.2025 | 5,89 | 5,94 | 5,78 | 5,87 | -0,84% | 5.853.160,00 |
| 20.03.2025 | 5,96 | 6,13 | 5,89 | 5,92 | -1,50% | 4.428.533,00 |
| 19.03.2025 | 6,08 | 6,17 | 5,92 | 6,01 | -1,64% | 3.111.632,00 |
| 18.03.2025 | 6,19 | 6,24 | 6,09 | 6,11 | -1,45% | 2.445.318,00 |
| 17.03.2025 | 5,98 | 6,26 | 5,95 | 6,20 | 4,20% | 2.693.800,00 |
| 14.03.2025 | 5,91 | 5,97 | 5,79 | 5,95 | 2,94% | 2.793.194,00 |
| 13.03.2025 | 5,88 | 5,88 | 5,66 | 5,78 | -1,03% | 3.901.535,00 |
| 12.03.2025 | 6,04 | 6,07 | 5,78 | 5,84 | -2,01% | 4.667.190,00 |
| 11.03.2025 | 5,97 | 6,10 | 5,89 | 5,96 | -0,67% | 4.427.996,00 |
| 10.03.2025 | 6,28 | 6,33 | 5,93 | 6,00 | -6,10% | 4.204.519,00 |
| 07.03.2025 | 6,23 | 6,63 | 6,23 | 6,39 | 2,57% | 5.748.520,00 |
| 06.03.2025 | 6,44 | 6,48 | 6,22 | 6,23 | -3,26% | 3.206.948,00 |
| 05.03.2025 | 6,50 | 6,53 | 6,22 | 6,44 | 0,47% | 3.531.697,00 |
| 04.03.2025 | 6,49 | 6,61 | 6,29 | 6,41 | -2,44% | 3.259.614,00 |
| 03.03.2025 | 6,40 | 6,63 | 6,37 | 6,57 | 4,62% | 5.538.704,00 |
| 28.02.2025 | 6,13 | 6,34 | 6,06 | 6,28 | 3,29% | 5.197.382,00 |
| 27.02.2025 | 6,20 | 6,25 | 6,00 | 6,08 | -1,94% | 4.516.814,00 |
| 26.02.2025 | 5,92 | 6,22 | 5,81 | 6,20 | -5,78% | 7.422.135,00 |
| 25.02.2025 | 6,49 | 6,63 | 6,46 | 6,58 | 2,17% | 3.514.207,00 |
| 24.02.2025 | 6,44 | 6,53 | 6,30 | 6,44 | -0,16% | 2.028.003,00 |
| 21.02.2025 | 6,63 | 6,70 | 6,40 | 6,45 | -2,71% | 3.144.173,00 |
| 20.02.2025 | 6,57 | 6,72 | 6,53 | 6,63 | 1,07% | 2.557.433,00 |
| 19.02.2025 | 6,50 | 6,58 | 6,45 | 6,56 | 0,77% | 1.757.673,00 |
| 18.02.2025 | 6,39 | 6,54 | 6,34 | 6,51 | 1,88% | 1.753.309,00 |
| 14.02.2025 | 6,38 | 6,48 | 6,35 | 6,39 | 1,11% | 1.824.872,00 |
| 13.02.2025 | 6,21 | 6,43 | 6,20 | 6,32 | 2,93% | 3.206.794,00 |
| 12.02.2025 | 6,18 | 6,18 | 5,99 | 6,14 | -2,07% | 1.965.760,00 |
| 11.02.2025 | 6,25 | 6,33 | 6,17 | 6,27 | 0,00% | 3.561.879,00 |
| 10.02.2025 | 6,30 | 6,36 | 6,24 | 6,27 | 0,00% | 1.790.882,00 |
| 07.02.2025 | 6,27 | 6,31 | 6,12 | 6,27 | -0,32% | 5.229.411,00 |
| 06.02.2025 | 6,08 | 6,30 | 6,03 | 6,29 | 4,49% | 3.481.814,00 |
| 05.02.2025 | 6,02 | 6,09 | 5,96 | 6,02 | 0,84% | 2.422.106,00 |
| 04.02.2025 | 5,83 | 5,98 | 5,76 | 5,97 | 1,53% | 1.229.116,00 |
| 03.02.2025 | 5,87 | 5,99 | 5,80 | 5,88 | -2,49% | 1.686.212,00 |
| 31.01.2025 | 6,32 | 6,38 | 6,03 | 6,03 | -5,04% | 2.020.784,00 |
| 30.01.2025 | 6,21 | 6,37 | 6,21 | 6,35 | 3,25% | 2.691.987,00 |
| 29.01.2025 | 6,24 | 6,33 | 6,09 | 6,15 | -2,07% | 2.025.707,00 |
| 28.01.2025 | 6,34 | 6,35 | 6,17 | 6,28 | -1,41% | 1.963.862,00 |
| 27.01.2025 | 6,07 | 6,41 | 6,04 | 6,37 | 3,58% | 3.463.774,00 |
| 24.01.2025 | 6,16 | 6,19 | 6,09 | 6,15 | -0,32% | 1.762.352,00 |
| 23.01.2025 | 6,12 | 6,17 | 6,01 | 6,17 | 0,16% | 2.527.941,00 |
| 22.01.2025 | 6,19 | 6,21 | 6,12 | 6,16 | -0,96% | 1.577.661,00 |
| 21.01.2025 | 6,19 | 6,26 | 6,12 | 6,22 | 1,30% | 3.355.725,00 |
| 17.01.2025 | 6,27 | 6,28 | 6,08 | 6,14 | -0,65% | 3.634.250,00 |
| 16.01.2025 | 6,08 | 6,26 | 6,01 | 6,18 | 1,64% | 3.576.753,00 |
| 15.01.2025 | 5,91 | 6,12 | 5,84 | 6,08 | 4,65% | 4.707.759,00 |
| 14.01.2025 | 5,52 | 5,85 | 5,44 | 5,81 | 7,00% | 5.404.328,00 |
| 13.01.2025 | 5,36 | 5,43 | 5,31 | 5,43 | -0,55% | 3.434.874,00 |
| 10.01.2025 | 5,57 | 5,57 | 5,32 | 5,46 | -3,87% | 5.140.514,00 |
| 08.01.2025 | 5,52 | 5,76 | 5,46 | 5,68 | 1,97% | 5.451.387,00 |
| 07.01.2025 | 5,76 | 5,87 | 5,49 | 5,57 | -2,28% | 4.424.659,00 |
| 06.01.2025 | 5,80 | 5,85 | 5,64 | 5,70 | -1,21% | 8.805.636,00 |
| 03.01.2025 | 5,62 | 5,85 | 5,53 | 5,77 | 2,30% | 4.517.567,00 |
| 02.01.2025 | 5,90 | 5,92 | 5,48 | 5,64 | -3,92% | 4.513.218,00 |
| 31.12.2024 | 5,81 | 5,95 | 5,76 | 5,87 | 2,26% | 3.639.253,00 |
| 30.12.2024 | 5,75 | 5,82 | 5,59 | 5,74 | -0,69% | 2.213.888,00 |
| 27.12.2024 | 5,80 | 5,83 | 5,70 | 5,78 | -1,03% | 2.291.601,00 |
| 26.12.2024 | 5,70 | 5,85 | 5,63 | 5,84 | 1,39% | 1.879.962,00 |
| 24.12.2024 | 5,73 | 5,77 | 5,64 | 5,76 | 0,35% | 1.232.389,00 |
| 23.12.2024 | 5,85 | 5,94 | 5,73 | 5,74 | -2,38% | 2.598.110,00 |
| 20.12.2024 | 5,61 | 6,05 | 5,61 | 5,88 | 4,07% | 4.883.438,00 |
| 19.12.2024 | 5,68 | 5,74 | 5,44 | 5,65 | -1,57% | 4.452.109,00 |
| 18.12.2024 | 6,01 | 6,12 | 5,71 | 5,74 | -3,69% | 4.745.706,00 |
| 17.12.2024 | 5,94 | 6,13 | 5,93 | 5,96 | -0,17% | 3.093.050,00 |
| 16.12.2024 | 6,02 | 6,16 | 5,95 | 5,97 | -0,83% | 2.924.487,00 |
| 13.12.2024 | 6,26 | 6,28 | 5,95 | 6,02 | -3,68% | 4.346.730,00 |
| 12.12.2024 | 6,31 | 6,48 | 6,25 | 6,25 | -1,11% | 2.588.997,00 |
| 11.12.2024 | 6,19 | 6,33 | 6,13 | 6,32 | 3,10% | 2.359.450,00 |
| 10.12.2024 | 6,23 | 6,37 | 6,12 | 6,13 | -2,39% | 2.120.754,00 |
| 09.12.2024 | 6,44 | 6,47 | 6,09 | 6,28 | -2,94% | 2.717.437,00 |
| 06.12.2024 | 6,34 | 6,52 | 6,33 | 6,47 | 3,19% | 2.634.191,00 |
| 05.12.2024 | 6,34 | 6,43 | 6,22 | 6,27 | -1,10% | 2.062.576,00 |
| 04.12.2024 | 6,52 | 6,53 | 6,27 | 6,34 | -3,06% | 1.934.400,00 |
| 03.12.2024 | 6,54 | 6,62 | 6,47 | 6,54 | -0,30% | 2.499.265,00 |
| 02.12.2024 | 6,50 | 6,61 | 6,36 | 6,56 | 0,77% | 2.586.709,00 |
| 29.11.2024 | 6,60 | 6,64 | 6,48 | 6,51 | -0,76% | 1.909.490,00 |
| 27.11.2024 | 6,51 | 6,65 | 6,49 | 6,56 | 2,34% | 2.985.658,00 |
| 26.11.2024 | 6,30 | 6,43 | 6,13 | 6,41 | -0,16% | 3.469.829,00 |
| 25.11.2024 | 6,27 | 6,64 | 6,27 | 6,42 | 4,39% | 4.275.067,00 |
| 22.11.2024 | 6,01 | 6,21 | 5,99 | 6,15 | 2,24% | 2.084.355,00 |
| 21.11.2024 | 6,13 | 6,20 | 6,01 | 6,02 | -0,91% | 554.842,00 |
| 20.11.2024 | 6,19 | 6,20 | 5,83 | 6,07 | -2,72% | 4.493.482,00 |
| 19.11.2024 | 5,85 | 6,25 | 5,85 | 6,24 | 5,58% | 3.418.025,00 |
| 18.11.2024 | 5,81 | 5,93 | 5,67 | 5,91 | 1,37% | 3.699.359,00 |
| 15.11.2024 | 5,78 | 5,93 | 5,75 | 5,83 | 1,57% | 3.067.496,00 |
| 14.11.2024 | 5,92 | 5,96 | 5,70 | 5,74 | -2,71% | 3.106.308,00 |
| 13.11.2024 | 6,04 | 6,07 | 5,85 | 5,90 | -1,99% | 4.012.384,00 |
| 12.11.2024 | 6,13 | 6,19 | 5,99 | 6,02 | -2,75% | 3.163.134,00 |
| 11.11.2024 | 6,22 | 6,26 | 6,08 | 6,19 | -0,64% | 3.301.315,00 |
| 08.11.2024 | 6,14 | 6,25 | 6,03 | 6,23 | 1,14% | 3.625.010,00 |