5,450$
2,83%
Echtzeit-Aktienkurs UWM Holdings Corp
Bid:
Ask:
Aktienkurse zur UWM Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,30 | 5,50 | 5,24 | 5,44 | 2,64% | 10.021.304,00 |
| 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 |
| 04.08.2025 | 4,23 | 4,31 | 4,15 | 4,28 | 2,64% | 5.137.767,00 |
| 01.08.2025 | 4,21 | 4,34 | 4,10 | 4,17 | 3,73% | 11.175.356,00 |
| 31.07.2025 | 4,02 | 4,07 | 3,98 | 4,02 | -0,74% | 6.520.370,00 |
| 30.07.2025 | 4,19 | 4,21 | 4,02 | 4,05 | -3,34% | 8.181.245,00 |
| 29.07.2025 | 4,26 | 4,32 | 4,18 | 4,19 | -1,64% | 4.349.315,00 |
| 28.07.2025 | 4,25 | 4,28 | 4,20 | 4,26 | -0,23% | 4.716.628,00 |
| 25.07.2025 | 4,38 | 4,38 | 4,15 | 4,27 | -2,51% | 5.520.688,00 |
| 24.07.2025 | 4,54 | 4,58 | 4,34 | 4,38 | -4,58% | 7.620.547,00 |
| 23.07.2025 | 4,70 | 4,76 | 4,55 | 4,59 | -1,29% | 9.414.841,00 |
| 22.07.2025 | 4,46 | 4,66 | 4,43 | 4,65 | 5,68% | 7.175.438,00 |
| 21.07.2025 | 4,26 | 4,48 | 4,24 | 4,40 | 3,77% | 7.902.488,00 |
| 18.07.2025 | 4,20 | 4,24 | 4,14 | 4,24 | 1,68% | 6.525.357,00 |
| 17.07.2025 | 4,23 | 4,25 | 4,15 | 4,17 | -0,95% | 4.963.763,00 |
| 16.07.2025 | 4,22 | 4,26 | 4,09 | 4,21 | 0,72% | 8.859.809,00 |
| 15.07.2025 | 4,24 | 4,29 | 4,16 | 4,18 | -1,18% | 7.255.994,00 |
| 14.07.2025 | 4,14 | 4,28 | 4,14 | 4,23 | 1,93% | 6.469.275,00 |
| 11.07.2025 | 4,08 | 4,21 | 4,07 | 4,15 | 0,00% | 5.767.217,00 |
| 10.07.2025 | 4,19 | 4,22 | 4,03 | 4,15 | -2,58% | 8.237.471,00 |
| 09.07.2025 | 4,18 | 4,32 | 4,17 | 4,26 | 2,65% | 5.404.851,00 |
| 08.07.2025 | 4,04 | 4,21 | 4,04 | 4,15 | 4,01% | 6.716.746,00 |
| 07.07.2025 | 4,21 | 4,22 | 3,98 | 3,99 | -6,34% | 9.599.252,00 |
| 03.07.2025 | 4,27 | 4,30 | 4,20 | 4,26 | -0,70% | 4.908.584,00 |
| 02.07.2025 | 4,31 | 4,40 | 4,26 | 4,29 | -0,23% | 5.246.810,00 |
| 01.07.2025 | 4,10 | 4,30 | 4,08 | 4,30 | 3,86% | 7.551.252,00 |
| 30.06.2025 | 4,14 | 4,16 | 4,06 | 4,14 | 0,98% | 6.860.542,00 |
| 27.06.2025 | 4,16 | 4,20 | 4,10 | 4,10 | -2,15% | 9.286.593,00 |
| 26.06.2025 | 4,15 | 4,19 | 4,07 | 4,19 | 1,21% | 5.218.565,00 |
| 25.06.2025 | 4,26 | 4,26 | 4,10 | 4,14 | -3,04% | 5.764.987,00 |
| 24.06.2025 | 4,25 | 4,30 | 4,14 | 4,27 | 1,43% | 8.248.591,00 |
| 23.06.2025 | 4,03 | 4,23 | 3,96 | 4,21 | 4,21% | 9.501.103,00 |
| 20.06.2025 | 3,99 | 4,07 | 3,95 | 4,04 | 1,76% | 10.973.639,00 |
| 18.06.2025 | 3,86 | 4,01 | 3,80 | 3,97 | 0,76% | 12.911.480,00 |
| 17.06.2025 | 4,09 | 4,11 | 3,92 | 3,94 | -3,90% | 17.390.283,00 |
| 16.06.2025 | 4,25 | 4,26 | 4,08 | 4,10 | -1,91% | 6.520.264,00 |
| 13.06.2025 | 4,28 | 4,31 | 4,17 | 4,18 | -4,57% | 4.299.504,00 |
| 12.06.2025 | 4,32 | 4,44 | 4,28 | 4,38 | 0,00% | 4.177.463,00 |
| 11.06.2025 | 4,39 | 4,49 | 4,35 | 4,38 | 1,62% | 4.396.143,00 |
| 10.06.2025 | 4,30 | 4,38 | 4,24 | 4,31 | 1,65% | 3.114.396,00 |
| 09.06.2025 | 4,31 | 4,42 | 4,23 | 4,24 | 0,95% | 6.674.434,00 |
| 06.06.2025 | 4,14 | 4,20 | 4,05 | 4,20 | 2,19% | 6.943.655,00 |
| 05.06.2025 | 4,12 | 4,24 | 4,08 | 4,11 | -0,24% | 4.859.049,00 |
| 04.06.2025 | 4,13 | 4,17 | 4,08 | 4,12 | 0,00% | 4.484.697,00 |
| 03.06.2025 | 4,10 | 4,20 | 4,07 | 4,12 | 0,73% | 4.910.399,00 |
| 02.06.2025 | 4,25 | 4,28 | 4,06 | 4,09 | -4,88% | 6.795.177,00 |
| 30.05.2025 | 4,26 | 4,37 | 4,26 | 4,30 | 0,70% | 6.927.959,00 |
| 29.05.2025 | 4,24 | 4,35 | 4,20 | 4,27 | 1,91% | 5.597.270,00 |
| 28.05.2025 | 4,09 | 4,29 | 4,08 | 4,19 | 2,20% | 4.934.601,00 |
| 27.05.2025 | 4,15 | 4,17 | 4,08 | 4,10 | 0,99% | 3.506.352,00 |
| 23.05.2025 | 4,04 | 4,15 | 4,00 | 4,06 | -1,22% | 3.339.364,00 |
| 22.05.2025 | 3,95 | 4,13 | 3,89 | 4,11 | 3,53% | 6.392.228,00 |