1,880$
-5,05%
Echtzeit-Aktienkurs UWM Holdings Corp
Bid:
Ask:
Aktienkurse zur UWM Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,99 | 2,00 | 1,82 | 1,86 | -6,06% | 17.192.439,00 |
| 29.07.2026 | 1,93 | 2,05 | 1,88 | 1,98 | 6,45% | 14.784.142,00 |
| 28.07.2026 | 1,84 | 1,93 | 1,82 | 1,86 | 1,09% | 15.577.509,00 |
| 27.07.2026 | 1,83 | 1,89 | 1,82 | 1,84 | 0,55% | 12.372.884,00 |
| 24.07.2026 | 1,75 | 1,87 | 1,75 | 1,83 | 5,17% | 16.268.324,00 |
| 23.07.2026 | 1,80 | 1,82 | 1,72 | 1,74 | -5,43% | 14.991.688,00 |
| 22.07.2026 | 1,91 | 1,94 | 1,82 | 1,84 | -3,16% | 13.259.794,00 |
| 21.07.2026 | 1,89 | 1,93 | 1,84 | 1,90 | 0,53% | 15.405.584,00 |
| 20.07.2026 | 2,02 | 2,02 | 1,87 | 1,89 | -6,44% | 21.548.163,00 |
| 17.07.2026 | 2,02 | 2,06 | 2,02 | 2,02 | -1,46% | 8.715.205,00 |
| 16.07.2026 | 2,03 | 2,10 | 2,02 | 2,05 | 0,99% | 12.184.866,00 |
| 15.07.2026 | 2,02 | 2,10 | 2,01 | 2,03 | 0,50% | 14.252.136,00 |
| 14.07.2026 | 2,03 | 2,07 | 2,01 | 2,02 | 1,00% | 12.578.539,00 |
| 13.07.2026 | 2,08 | 2,11 | 2,00 | 2,00 | -3,85% | 21.095.088,00 |
| 10.07.2026 | 2,11 | 2,15 | 2,07 | 2,08 | 0,00% | 14.117.327,00 |
| 09.07.2026 | 2,03 | 2,12 | 2,00 | 2,08 | 2,46% | 18.030.545,00 |
| 08.07.2026 | 2,04 | 2,08 | 1,98 | 2,03 | -1,46% | 16.823.430,00 |
| 07.07.2026 | 2,16 | 2,20 | 2,05 | 2,06 | -6,36% | 17.767.096,00 |
| 06.07.2026 | 2,18 | 2,22 | 2,09 | 2,20 | 1,38% | 25.848.294,00 |
| 02.07.2026 | 2,26 | 2,28 | 2,13 | 2,17 | -2,25% | 19.345.608,00 |
| 01.07.2026 | 2,26 | 2,30 | 2,21 | 2,22 | -3,06% | 19.203.283,00 |
| 30.06.2026 | 2,07 | 2,38 | 2,07 | 2,29 | 9,05% | 27.828.586,00 |
| 29.06.2026 | 2,18 | 2,23 | 2,09 | 2,10 | -3,67% | 40.763.040,00 |
| 26.06.2026 | 2,10 | 2,19 | 2,05 | 2,18 | 2,83% | 21.308.171,00 |
| 25.06.2026 | 2,09 | 2,22 | 2,09 | 2,12 | 4,95% | 23.148.711,00 |
| 24.06.2026 | 2,04 | 2,19 | 2,00 | 2,02 | -0,49% | 25.457.551,00 |
| 23.06.2026 | 2,03 | 2,06 | 2,00 | 2,03 | -0,98% | 19.254.796,00 |
| 22.06.2026 | 2,20 | 2,22 | 2,04 | 2,05 | -7,66% | 28.228.857,00 |
| 18.06.2026 | 2,21 | 2,24 | 2,15 | 2,22 | -2,63% | 43.983.746,00 |
| 17.06.2026 | 2,44 | 2,56 | 2,25 | 2,28 | -6,17% | 41.521.020,00 |
| 16.06.2026 | 2,35 | 2,46 | 2,28 | 2,43 | 3,40% | 28.074.227,00 |
| 15.06.2026 | 2,46 | 2,61 | 2,33 | 2,35 | -1,26% | 29.352.749,00 |
| 12.06.2026 | 2,41 | 2,48 | 2,36 | 2,38 | -0,42% | 17.500.464,00 |
| 11.06.2026 | 2,45 | 2,46 | 2,28 | 2,39 | -1,65% | 35.016.893,00 |
| 10.06.2026 | 2,45 | 2,48 | 2,37 | 2,43 | -2,02% | 29.532.252,00 |
| 09.06.2026 | 2,58 | 2,66 | 2,44 | 2,48 | -3,13% | 27.350.894,00 |
| 08.06.2026 | 2,61 | 2,66 | 2,47 | 2,56 | -1,16% | 23.345.071,00 |
| 05.06.2026 | 2,59 | 2,68 | 2,57 | 2,59 | -1,15% | 25.177.627,00 |
| 04.06.2026 | 2,73 | 2,76 | 2,59 | 2,62 | -4,03% | 28.910.745,00 |
| 03.06.2026 | 2,94 | 2,94 | 2,72 | 2,73 | -8,08% | 22.223.292,00 |
| 02.06.2026 | 3,00 | 3,04 | 2,94 | 2,97 | -1,33% | 21.578.210,00 |
| 01.06.2026 | 3,03 | 3,05 | 2,99 | 3,01 | -1,63% | 14.785.674,00 |
| 29.05.2026 | 3,16 | 3,22 | 3,05 | 3,06 | -2,55% | 19.219.282,00 |
| 28.05.2026 | 3,09 | 3,20 | 3,07 | 3,14 | 1,29% | 15.817.711,00 |
| 27.05.2026 | 3,13 | 3,21 | 3,08 | 3,10 | -0,32% | 20.616.711,00 |
| 26.05.2026 | 3,14 | 3,23 | 3,08 | 3,11 | 0,65% | 20.293.418,00 |
| 22.05.2026 | 3,08 | 3,12 | 2,99 | 3,09 | 0,65% | 8.040.013,00 |
| 21.05.2026 | 2,97 | 3,11 | 2,90 | 3,07 | 1,99% | 24.053.224,00 |
| 20.05.2026 | 2,93 | 3,02 | 2,87 | 3,01 | 3,08% | 23.622.482,00 |
| 19.05.2026 | 2,91 | 2,99 | 2,83 | 2,92 | 0,00% | 19.534.364,00 |
| 18.05.2026 | 3,00 | 3,07 | 2,91 | 2,92 | -2,67% | 19.045.720,00 |
| 15.05.2026 | 3,00 | 3,03 | 2,95 | 3,00 | -0,99% | 29.145.800,00 |
| 14.05.2026 | 3,11 | 3,15 | 3,02 | 3,03 | -2,26% | 18.970.819,00 |
| 13.05.2026 | 3,19 | 3,21 | 3,10 | 3,10 | -4,62% | 11.566.355,00 |
| 12.05.2026 | 3,30 | 3,31 | 3,14 | 3,25 | -2,40% | 18.510.193,00 |
| 11.05.2026 | 3,32 | 3,45 | 3,08 | 3,33 | -1,48% | 33.734.035,00 |
| 08.05.2026 | 3,43 | 3,45 | 3,33 | 3,38 | 0,00% | 17.130.948,00 |
| 07.05.2026 | 3,53 | 3,53 | 3,27 | 3,38 | -3,15% | 25.664.526,00 |
| 06.05.2026 | 3,69 | 4,00 | 3,42 | 3,49 | 1,75% | 49.094.894,00 |
| 05.05.2026 | 3,55 | 3,55 | 3,39 | 3,43 | -3,11% | 13.764.886,00 |
| 04.05.2026 | 3,64 | 3,65 | 3,52 | 3,54 | -3,28% | 11.148.773,00 |
| 01.05.2026 | 3,50 | 3,70 | 3,50 | 3,66 | 3,39% | 14.372.667,00 |
| 30.04.2026 | 3,45 | 3,57 | 3,44 | 3,54 | 2,02% | 7.745.878,00 |
| 29.04.2026 | 3,66 | 3,66 | 3,43 | 3,47 | -4,93% | 11.976.023,00 |
| 28.04.2026 | 3,74 | 3,77 | 3,63 | 3,65 | -2,41% | 8.262.747,00 |
| 27.04.2026 | 3,76 | 3,83 | 3,74 | 3,74 | -1,06% | 11.789.122,00 |
| 24.04.2026 | 3,66 | 3,81 | 3,63 | 3,78 | 3,00% | 12.527.487,00 |
| 23.04.2026 | 3,69 | 3,72 | 3,59 | 3,67 | -0,27% | 9.211.798,00 |
| 22.04.2026 | 3,80 | 3,83 | 3,65 | 3,68 | -1,60% | 10.512.132,00 |
| 21.04.2026 | 4,00 | 4,02 | 3,73 | 3,74 | -6,03% | 11.934.443,00 |
| 20.04.2026 | 3,87 | 3,98 | 3,84 | 3,98 | 1,53% | 11.453.961,00 |
| 17.04.2026 | 3,88 | 4,00 | 3,86 | 3,92 | 4,53% | 14.069.491,00 |
| 16.04.2026 | 3,80 | 3,84 | 3,72 | 3,75 | -1,57% | 8.424.979,00 |
| 15.04.2026 | 3,75 | 3,82 | 3,74 | 3,81 | 2,42% | 9.287.692,00 |
| 14.04.2026 | 3,73 | 3,80 | 3,67 | 3,72 | -0,27% | 10.684.578,00 |
| 13.04.2026 | 3,64 | 3,73 | 3,56 | 3,73 | 1,08% | 12.197.673,00 |
| 10.04.2026 | 3,86 | 3,97 | 3,66 | 3,69 | -5,87% | 11.258.982,00 |
| 09.04.2026 | 3,85 | 4,01 | 3,81 | 3,92 | 0,26% | 17.378.538,00 |
| 08.04.2026 | 3,85 | 3,92 | 3,82 | 3,91 | 8,01% | 16.566.612,00 |
| 07.04.2026 | 3,69 | 3,72 | 3,54 | 3,62 | -3,47% | 9.620.981,00 |
| 06.04.2026 | 3,74 | 3,77 | 3,65 | 3,75 | 0,81% | 9.494.964,00 |
| 02.04.2026 | 3,57 | 3,77 | 3,53 | 3,72 | 2,20% | 9.905.179,00 |
| 01.04.2026 | 3,63 | 3,69 | 3,57 | 3,64 | 0,55% | 8.735.206,00 |
| 31.03.2026 | 3,52 | 3,65 | 3,45 | 3,62 | 4,32% | 15.345.018,00 |
| 30.03.2026 | 3,47 | 3,62 | 3,44 | 3,47 | 1,46% | 20.820.449,00 |
| 27.03.2026 | 3,53 | 3,58 | 3,42 | 3,42 | -3,12% | 20.216.319,00 |
| 26.03.2026 | 3,45 | 3,54 | 3,38 | 3,53 | 0,00% | 12.981.222,00 |
| 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 |