4,140$
0,98%
Echtzeit-Aktienkurs UWM Holdings Corp
Bid:
Ask:
Aktienkurse zur UWM Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 4,12 | 4,16 | 4,07 | 4,14 | 0,98% | 773.653,00 |
| 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 |
| 21.05.2025 | 4,16 | 4,18 | 3,93 | 3,97 | -6,37% | 5.523.966,00 |
| 20.05.2025 | 4,15 | 4,25 | 4,13 | 4,24 | 0,47% | 2.697.139,00 |
| 19.05.2025 | 4,20 | 4,23 | 4,10 | 4,22 | -2,54% | 4.009.587,00 |
| 16.05.2025 | 4,16 | 4,39 | 4,16 | 4,33 | 4,59% | 6.208.756,00 |
| 15.05.2025 | 4,14 | 4,16 | 4,04 | 4,14 | 0,49% | 5.455.493,00 |
| 14.05.2025 | 4,24 | 4,24 | 4,05 | 4,12 | -2,83% | 4.822.996,00 |
| 13.05.2025 | 4,34 | 4,34 | 4,00 | 4,24 | -0,24% | 10.771.534,00 |
| 12.05.2025 | 4,36 | 4,39 | 4,17 | 4,25 | 0,47% | 6.297.599,00 |
| 09.05.2025 | 4,25 | 4,37 | 4,20 | 4,23 | 0,48% | 2.999.687,00 |
| 08.05.2025 | 4,12 | 4,25 | 4,07 | 4,21 | 3,19% | 4.773.874,00 |
| 07.05.2025 | 4,13 | 4,27 | 4,06 | 4,08 | 0,25% | 8.829.925,00 |
| 06.05.2025 | 4,48 | 4,62 | 4,04 | 4,07 | -14,68% | 9.007.324,00 |
| 05.05.2025 | 4,81 | 4,89 | 4,75 | 4,77 | -2,25% | 4.765.933,00 |
| 02.05.2025 | 4,78 | 4,91 | 4,73 | 4,88 | 3,17% | 3.547.935,00 |
| 01.05.2025 | 4,75 | 4,86 | 4,69 | 4,73 | 0,64% | 2.904.003,00 |
| 30.04.2025 | 4,55 | 4,74 | 4,48 | 4,70 | 1,95% | 2.762.406,00 |
| 29.04.2025 | 4,56 | 4,69 | 4,53 | 4,61 | 0,88% | 2.364.009,00 |
| 28.04.2025 | 4,49 | 4,58 | 4,44 | 4,57 | 2,70% | 2.651.980,00 |
| 25.04.2025 | 4,48 | 4,56 | 4,40 | 4,45 | -1,77% | 2.221.421,00 |
| 24.04.2025 | 4,45 | 4,54 | 4,38 | 4,53 | 2,49% | 2.797.879,00 |
| 23.04.2025 | 4,62 | 4,76 | 4,38 | 4,42 | -1,56% | 2.564.614,00 |
| 22.04.2025 | 4,46 | 4,58 | 4,40 | 4,49 | 1,81% | 2.783.491,00 |
| 21.04.2025 | 4,48 | 4,48 | 4,36 | 4,41 | -2,65% | 3.168.504,00 |
| 17.04.2025 | 4,52 | 4,68 | 4,45 | 4,53 | -0,44% | 3.538.210,00 |
| 16.04.2025 | 4,57 | 4,69 | 4,47 | 4,55 | -0,87% | 3.187.211,00 |
| 15.04.2025 | 4,71 | 4,73 | 4,57 | 4,59 | -2,55% | 3.448.931,00 |
| 14.04.2025 | 4,45 | 4,81 | 4,41 | 4,71 | 7,78% | 4.831.874,00 |
| 11.04.2025 | 4,38 | 4,40 | 4,15 | 4,37 | -0,23% | 4.987.462,00 |
| 10.04.2025 | 4,70 | 4,70 | 4,23 | 4,38 | -7,01% | 7.729.299,00 |
| 09.04.2025 | 4,50 | 4,84 | 4,27 | 4,71 | 1,95% | 10.712.156,00 |
| 08.04.2025 | 5,13 | 5,16 | 4,57 | 4,62 | -6,29% | 7.705.055,00 |
| 07.04.2025 | 5,53 | 5,79 | 4,87 | 4,93 | -10,85% | 10.246.958,00 |
| 04.04.2025 | 5,41 | 5,57 | 5,27 | 5,53 | -0,54% | 6.560.334,00 |
| 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 |