2,580$
7,50%
Echtzeit-Aktienkurs United Homes Group Inc
Bid:
Ask:
Aktienkurse zur United Homes Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,44 | 2,71 | 2,42 | 2,58 | 7,50% | 355.742,00 |
| 12.02.2026 | 2,25 | 2,60 | 2,25 | 2,40 | 4,90% | 447.543,00 |
| 11.02.2026 | 2,31 | 2,37 | 2,21 | 2,29 | -0,91% | 128.747,00 |
| 10.02.2026 | 2,18 | 2,45 | 2,16 | 2,31 | 5,43% | 386.743,00 |
| 09.02.2026 | 2,12 | 2,25 | 2,03 | 2,19 | 3,30% | 184.868,00 |
| 06.02.2026 | 1,99 | 2,16 | 1,99 | 2,12 | 4,43% | 134.117,00 |
| 05.02.2026 | 2,00 | 2,14 | 1,91 | 2,03 | 2,01% | 140.131,00 |
| 04.02.2026 | 2,03 | 2,04 | 1,97 | 1,99 | -0,50% | 96.336,00 |
| 03.02.2026 | 2,01 | 2,15 | 1,93 | 2,00 | 0,00% | 222.435,00 |
| 02.02.2026 | 1,97 | 2,02 | 1,93 | 2,00 | 1,01% | 103.062,00 |
| 30.01.2026 | 2,12 | 2,14 | 1,94 | 1,98 | -7,91% | 265.526,00 |
| 29.01.2026 | 2,03 | 2,19 | 1,95 | 2,15 | 5,39% | 185.677,00 |
| 28.01.2026 | 2,15 | 2,20 | 2,02 | 2,04 | -5,99% | 149.008,00 |
| 27.01.2026 | 2,10 | 2,22 | 1,91 | 2,17 | 4,83% | 371.177,00 |
| 26.01.2026 | 2,25 | 2,27 | 2,01 | 2,07 | 17,61% | 548.238,00 |
| 22.01.2026 | 1,68 | 1,82 | 1,63 | 1,76 | 5,07% | 430.244,00 |
| 21.01.2026 | 1,66 | 1,70 | 1,56 | 1,68 | 1,52% | 139.231,00 |
| 20.01.2026 | 1,57 | 1,68 | 1,55 | 1,65 | 4,43% | 184.015,00 |
| 16.01.2026 | 1,58 | 1,63 | 1,55 | 1,58 | 0,00% | 54.062,00 |
| 15.01.2026 | 1,57 | 1,65 | 1,55 | 1,58 | -0,63% | 95.997,00 |
| 14.01.2026 | 1,66 | 1,66 | 1,55 | 1,59 | -3,64% | 140.499,00 |
| 13.01.2026 | 1,74 | 1,80 | 1,65 | 1,65 | -4,07% | 215.432,00 |
| 12.01.2026 | 1,77 | 1,78 | 1,68 | 1,72 | -2,82% | 211.211,00 |
| 09.01.2026 | 1,67 | 1,81 | 1,67 | 1,77 | 5,99% | 500.865,00 |
| 08.01.2026 | 1,67 | 1,71 | 1,57 | 1,67 | 0,00% | 111.261,00 |
| 07.01.2026 | 1,76 | 1,79 | 1,66 | 1,67 | -3,64% | 452.181,00 |
| 06.01.2026 | 1,66 | 1,75 | 1,60 | 1,73 | 4,40% | 178.700,00 |
| 05.01.2026 | 1,57 | 1,77 | 1,51 | 1,66 | 4,40% | 341.005,00 |
| 02.01.2026 | 1,58 | 1,60 | 1,52 | 1,59 | 1,92% | 96.698,00 |
| 31.12.2025 | 1,57 | 1,69 | 1,55 | 1,56 | -0,64% | 244.744,00 |
| 30.12.2025 | 1,53 | 1,68 | 1,51 | 1,57 | 3,29% | 297.685,00 |
| 29.12.2025 | 1,61 | 1,67 | 1,43 | 1,52 | -6,17% | 397.042,00 |
| 26.12.2025 | 1,44 | 1,67 | 1,44 | 1,62 | 11,72% | 669.108,00 |
| 24.12.2025 | 1,42 | 1,54 | 1,41 | 1,45 | 3,57% | 183.108,00 |
| 23.12.2025 | 1,38 | 1,48 | 1,33 | 1,40 | 0,72% | 220.936,00 |
| 22.12.2025 | 1,49 | 1,54 | 1,36 | 1,39 | -6,71% | 308.456,00 |
| 19.12.2025 | 1,32 | 1,50 | 1,32 | 1,49 | 10,37% | 223.761,00 |
| 18.12.2025 | 1,31 | 1,35 | 1,26 | 1,35 | 3,85% | 78.886,00 |
| 17.12.2025 | 1,35 | 1,35 | 1,25 | 1,30 | -3,35% | 47.870,00 |
| 16.12.2025 | 1,28 | 1,40 | 1,28 | 1,35 | 5,08% | 121.459,00 |
| 15.12.2025 | 1,32 | 1,33 | 1,26 | 1,28 | -1,54% | 113.929,00 |
| 12.12.2025 | 1,39 | 1,43 | 1,30 | 1,30 | -5,11% | 80.406,00 |
| 11.12.2025 | 1,32 | 1,40 | 1,30 | 1,37 | 5,38% | 163.765,00 |
| 10.12.2025 | 1,28 | 1,32 | 1,22 | 1,30 | 2,36% | 217.505,00 |
| 09.12.2025 | 1,15 | 1,28 | 1,15 | 1,27 | 9,48% | 143.249,00 |
| 08.12.2025 | 1,18 | 1,18 | 1,13 | 1,16 | 0,87% | 87.645,00 |
| 05.12.2025 | 1,18 | 1,22 | 1,15 | 1,15 | -3,36% | 150.536,00 |
| 04.12.2025 | 1,09 | 1,24 | 1,06 | 1,19 | 10,19% | 261.112,00 |
| 03.12.2025 | 1,07 | 1,10 | 1,05 | 1,08 | 2,86% | 68.077,00 |
| 02.12.2025 | 1,06 | 1,06 | 1,03 | 1,05 | 0,96% | 52.400,00 |
| 01.12.2025 | 1,09 | 1,10 | 1,04 | 1,04 | -2,80% | 142.991,00 |
| 28.11.2025 | 1,10 | 1,15 | 1,06 | 1,07 | -0,93% | 78.127,00 |
| 26.11.2025 | 1,03 | 1,12 | 1,03 | 1,08 | 3,85% | 90.645,00 |
| 25.11.2025 | 1,04 | 1,06 | 1,02 | 1,04 | -0,95% | 82.249,00 |
| 24.11.2025 | 1,05 | 1,07 | 1,01 | 1,05 | 1,94% | 126.414,00 |
| 20.11.2025 | 1,13 | 1,18 | 0,99 | 1,03 | -8,85% | 236.100,00 |
| 19.11.2025 | 1,17 | 1,19 | 1,13 | 1,13 | -3,42% | 130.381,00 |
| 18.11.2025 | 1,25 | 1,27 | 1,16 | 1,17 | -4,88% | 230.987,00 |
| 17.11.2025 | 1,28 | 1,31 | 1,21 | 1,23 | -6,11% | 161.324,00 |
| 13.11.2025 | 1,32 | 1,37 | 1,30 | 1,31 | -2,46% | 114.680,00 |
| 12.11.2025 | 1,44 | 1,48 | 1,33 | 1,34 | -6,74% | 180.914,00 |
| 11.11.2025 | 1,39 | 1,48 | 1,38 | 1,44 | 4,35% | 155.836,00 |
| 10.11.2025 | 1,30 | 1,44 | 1,30 | 1,38 | 6,98% | 289.301,00 |
| 07.11.2025 | 1,32 | 1,34 | 1,26 | 1,29 | -4,09% | 265.228,00 |
| 06.11.2025 | 1,47 | 1,49 | 1,34 | 1,35 | -6,60% | 380.656,00 |
| 05.11.2025 | 1,42 | 1,48 | 1,37 | 1,44 | 1,41% | 122.121,00 |
| 04.11.2025 | 1,42 | 1,51 | 1,35 | 1,42 | 0,00% | 365.826,00 |
| 03.11.2025 | 1,53 | 1,55 | 1,40 | 1,42 | -5,96% | 388.370,00 |
| 31.10.2025 | 1,60 | 1,61 | 1,50 | 1,51 | -5,03% | 501.036,00 |
| 30.10.2025 | 1,64 | 1,66 | 1,59 | 1,59 | -2,45% | 247.222,00 |
| 29.10.2025 | 1,64 | 1,69 | 1,60 | 1,63 | -3,55% | 329.226,00 |
| 28.10.2025 | 1,75 | 1,75 | 1,66 | 1,69 | -2,31% | 498.622,00 |
| 27.10.2025 | 1,79 | 1,80 | 1,65 | 1,73 | -1,70% | 563.911,00 |
| 24.10.2025 | 1,79 | 1,82 | 1,72 | 1,76 | 1,15% | 400.891,00 |
| 23.10.2025 | 1,85 | 1,87 | 1,72 | 1,74 | -4,40% | 438.292,00 |
| 22.10.2025 | 1,70 | 1,92 | 1,70 | 1,82 | 4,60% | 1.254.094,00 |
| 21.10.2025 | 2,00 | 2,02 | 1,70 | 1,74 | -14,07% | 2.667.844,00 |
| 20.10.2025 | 2,66 | 2,70 | 1,98 | 2,03 | -52,46% | 4.978.185,00 |
| 17.10.2025 | 4,40 | 4,78 | 4,21 | 4,26 | -3,18% | 506.441,00 |
| 16.10.2025 | 4,21 | 4,45 | 4,18 | 4,40 | 4,39% | 108.240,00 |
| 15.10.2025 | 4,24 | 4,47 | 4,18 | 4,22 | 0,24% | 112.931,00 |
| 14.10.2025 | 4,12 | 4,24 | 4,10 | 4,21 | 1,08% | 28.708,00 |
| 13.10.2025 | 4,24 | 4,28 | 4,12 | 4,16 | -2,35% | 51.521,00 |
| 10.10.2025 | 4,16 | 4,27 | 4,10 | 4,26 | 2,90% | 102.964,00 |
| 09.10.2025 | 4,05 | 4,16 | 4,05 | 4,14 | 2,22% | 48.857,00 |
| 08.10.2025 | 4,06 | 4,10 | 4,00 | 4,05 | 0,50% | 31.639,00 |
| 07.10.2025 | 4,20 | 4,21 | 3,91 | 4,03 | -3,59% | 60.680,00 |
| 06.10.2025 | 4,15 | 4,23 | 4,06 | 4,18 | 1,46% | 149.496,00 |
| 02.10.2025 | 4,11 | 4,21 | 4,07 | 4,12 | 0,49% | 41.320,00 |
| 01.10.2025 | 4,15 | 4,20 | 4,02 | 4,10 | -0,73% | 80.123,00 |
| 30.09.2025 | 3,93 | 4,47 | 3,93 | 4,13 | 5,36% | 241.112,00 |
| 29.09.2025 | 4,16 | 4,16 | 3,82 | 3,92 | -5,77% | 96.080,00 |
| 26.09.2025 | 4,00 | 4,16 | 3,91 | 4,16 | 5,32% | 101.341,00 |
| 25.09.2025 | 3,99 | 4,10 | 3,80 | 3,95 | -2,71% | 110.208,00 |
| 24.09.2025 | 4,11 | 4,20 | 4,01 | 4,06 | -0,98% | 120.880,00 |
| 23.09.2025 | 4,33 | 4,39 | 4,10 | 4,10 | -5,53% | 42.844,00 |
| 22.09.2025 | 4,25 | 4,52 | 4,23 | 4,34 | 1,88% | 80.819,00 |
| 19.09.2025 | 4,42 | 4,52 | 4,25 | 4,26 | -3,18% | 54.337,00 |
| 18.09.2025 | 4,14 | 4,44 | 4,14 | 4,40 | 8,64% | 116.580,00 |
| 17.09.2025 | 4,09 | 4,24 | 4,03 | 4,05 | -0,25% | 87.928,00 |