4,060$
-8,14%
Echtzeit-Aktienkurs United Homes Group Inc
Bid:
Ask:
Aktienkurse zur United Homes Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 4,47 | 4,47 | 4,01 | 4,06 | -8,14% | 49.311,00 |
| 17.12.2024 | 4,62 | 4,73 | 4,32 | 4,42 | -3,91% | 66.584,00 |
| 16.12.2024 | 4,67 | 4,76 | 4,47 | 4,60 | 3,14% | 116.659,00 |
| 13.12.2024 | 4,57 | 4,64 | 4,27 | 4,46 | 0,90% | 73.182,00 |
| 12.12.2024 | 4,45 | 4,61 | 4,38 | 4,42 | 0,23% | 57.478,00 |
| 11.12.2024 | 4,44 | 4,48 | 4,05 | 4,41 | 5,00% | 74.665,00 |
| 10.12.2024 | 4,49 | 4,68 | 4,17 | 4,20 | -6,25% | 114.740,00 |
| 09.12.2024 | 4,94 | 4,96 | 4,43 | 4,48 | -8,38% | 257.370,00 |
| 06.12.2024 | 5,14 | 5,15 | 4,66 | 4,89 | -19,84% | 477.691,00 |
| 05.12.2024 | 6,04 | 6,18 | 5,93 | 6,10 | -1,45% | 17.524,00 |
| 04.12.2024 | 6,23 | 6,23 | 5,87 | 6,19 | 2,31% | 14.967,00 |
| 03.12.2024 | 6,08 | 6,35 | 5,91 | 6,05 | -0,33% | 9.757,00 |
| 02.12.2024 | 6,26 | 6,30 | 6,05 | 6,07 | -4,86% | 22.095,00 |
| 29.11.2024 | 6,30 | 6,54 | 6,06 | 6,38 | 4,25% | 12.839,00 |
| 27.11.2024 | 6,18 | 6,40 | 6,00 | 6,12 | 0,16% | 47.472,00 |
| 26.11.2024 | 5,89 | 6,36 | 5,75 | 6,11 | 4,27% | 22.259,00 |
| 25.11.2024 | 5,96 | 6,03 | 5,86 | 5,86 | -3,93% | 10.298,00 |
| 22.11.2024 | 5,90 | 6,10 | 5,81 | 6,10 | -2,17% | 12.688,00 |
| 20.11.2024 | 6,50 | 6,50 | 6,21 | 6,24 | -6,80% | 20.967,00 |
| 19.11.2024 | 6,18 | 6,69 | 5,94 | 6,69 | 8,25% | 13.191,00 |
| 18.11.2024 | 6,06 | 6,40 | 5,82 | 6,18 | 0,16% | 31.251,00 |
| 15.11.2024 | 6,30 | 6,40 | 6,09 | 6,17 | -1,44% | 23.864,00 |
| 14.11.2024 | 6,37 | 6,37 | 6,23 | 6,26 | -3,69% | 12.171,00 |
| 13.11.2024 | 6,49 | 6,88 | 6,41 | 6,50 | -0,61% | 36.019,00 |
| 12.11.2024 | 6,78 | 6,84 | 6,27 | 6,54 | -5,63% | 44.362,00 |
| 11.11.2024 | 6,40 | 6,93 | 6,12 | 6,93 | 9,31% | 49.886,00 |
| 08.11.2024 | 5,96 | 6,40 | 5,85 | 6,34 | 4,28% | 23.803,00 |
| 07.11.2024 | 6,00 | 6,33 | 5,90 | 6,08 | 0,66% | 35.617,00 |
| 06.11.2024 | 5,97 | 6,17 | 5,85 | 6,04 | 2,55% | 49.372,00 |
| 05.11.2024 | 5,65 | 6,23 | 5,65 | 5,89 | 2,26% | 40.291,00 |
| 04.11.2024 | 5,68 | 5,87 | 5,51 | 5,76 | -0,86% | 25.265,00 |
| 01.11.2024 | 5,54 | 6,00 | 5,43 | 5,81 | 0,69% | 28.157,00 |
| 31.10.2024 | 5,44 | 5,90 | 5,44 | 5,77 | 0,35% | 30.535,00 |
| 30.10.2024 | 5,49 | 5,76 | 5,41 | 5,75 | 1,05% | 16.974,00 |
| 29.10.2024 | 5,46 | 5,75 | 5,39 | 5,69 | 0,89% | 19.118,00 |
| 28.10.2024 | 5,53 | 5,67 | 5,44 | 5,64 | 0,89% | 12.885,00 |
| 25.10.2024 | 5,60 | 5,79 | 5,59 | 5,59 | -0,89% | 16.877,00 |
| 24.10.2024 | 5,50 | 5,64 | 5,41 | 5,64 | 2,36% | 7.645,00 |
| 23.10.2024 | 5,26 | 5,51 | 5,20 | 5,51 | 2,61% | 27.856,00 |
| 22.10.2024 | 5,48 | 5,66 | 5,25 | 5,37 | -3,42% | 15.319,00 |
| 21.10.2024 | 5,75 | 5,82 | 5,56 | 5,56 | -3,47% | 5.443,00 |
| 18.10.2024 | 5,97 | 6,00 | 5,71 | 5,76 | -3,36% | 10.424,00 |
| 17.10.2024 | 5,98 | 6,05 | 5,81 | 5,96 | -1,16% | 20.139,00 |
| 16.10.2024 | 5,89 | 6,13 | 5,86 | 6,03 | 3,61% | 23.784,00 |
| 15.10.2024 | 5,70 | 5,82 | 5,70 | 5,82 | 0,34% | 8.129,00 |
| 14.10.2024 | 5,75 | 5,80 | 5,62 | 5,80 | 0,87% | 5.618,00 |
| 11.10.2024 | 5,85 | 5,85 | 5,65 | 5,75 | 0,35% | 13.485,00 |
| 10.10.2024 | 5,42 | 5,73 | 5,42 | 5,73 | 3,24% | 10.061,00 |
| 09.10.2024 | 5,51 | 5,80 | 5,51 | 5,55 | -1,42% | 21.366,00 |
| 08.10.2024 | 5,73 | 5,77 | 5,40 | 5,63 | -1,57% | 17.941,00 |
| 07.10.2024 | 5,99 | 5,99 | 5,64 | 5,72 | -4,67% | 37.930,00 |
| 04.10.2024 | 6,11 | 6,20 | 5,90 | 6,00 | -1,96% | 59.725,00 |
| 03.10.2024 | 6,18 | 6,25 | 6,06 | 6,12 | -2,39% | 20.686,00 |
| 02.10.2024 | 6,20 | 6,34 | 5,92 | 6,27 | 2,37% | 55.704,00 |
| 01.10.2024 | 6,20 | 6,38 | 6,11 | 6,13 | -0,24% | 20.752,00 |
| 30.09.2024 | 6,40 | 6,54 | 5,97 | 6,14 | -3,31% | 88.420,00 |
| 27.09.2024 | 6,25 | 6,49 | 6,14 | 6,35 | 3,25% | 157.102,00 |
| 26.09.2024 | 6,10 | 6,58 | 6,04 | 6,15 | 10,41% | 156.232,00 |
| 25.09.2024 | 6,09 | 6,09 | 5,42 | 5,57 | -8,54% | 38.599,00 |
| 24.09.2024 | 5,31 | 6,14 | 5,31 | 6,09 | 6,84% | 25.917,00 |
| 23.09.2024 | 5,68 | 5,70 | 5,35 | 5,70 | 3,07% | 22.449,00 |
| 20.09.2024 | 5,59 | 5,70 | 5,26 | 5,53 | -1,25% | 86.202,00 |
| 19.09.2024 | 5,51 | 5,95 | 5,32 | 5,60 | 2,00% | 104.875,00 |
| 18.09.2024 | 5,26 | 5,50 | 5,25 | 5,49 | 2,81% | 40.779,00 |
| 17.09.2024 | 5,41 | 5,53 | 5,24 | 5,34 | -1,11% | 24.632,00 |
| 16.09.2024 | 5,45 | 5,85 | 5,20 | 5,40 | 0,19% | 151.092,00 |
| 13.09.2024 | 5,30 | 5,89 | 5,17 | 5,39 | 4,26% | 120.456,00 |
| 12.09.2024 | 5,54 | 5,59 | 5,15 | 5,17 | -0,39% | 28.044,00 |
| 11.09.2024 | 5,30 | 5,35 | 5,10 | 5,19 | -2,08% | 17.801,00 |
| 10.09.2024 | 5,34 | 5,47 | 5,10 | 5,30 | -2,93% | 25.180,00 |
| 09.09.2024 | 5,60 | 5,93 | 5,37 | 5,46 | -5,54% | 34.669,00 |
| 06.09.2024 | 5,80 | 5,83 | 5,60 | 5,78 | -7,37% | 19.153,00 |
| 05.09.2024 | 6,05 | 6,24 | 5,91 | 6,24 | 1,63% | 7.014,00 |
| 04.09.2024 | 5,72 | 6,14 | 5,59 | 6,14 | 4,60% | 11.836,00 |
| 03.09.2024 | 5,99 | 6,01 | 5,74 | 5,87 | -3,61% | 4.630,00 |
| 30.08.2024 | 6,08 | 6,09 | 6,08 | 6,09 | 0,66% | 2.138,00 |
| 29.08.2024 | 5,89 | 6,05 | 5,89 | 6,05 | 3,24% | 18.128,00 |
| 28.08.2024 | 6,03 | 6,04 | 5,68 | 5,86 | -6,54% | 9.883,00 |
| 27.08.2024 | 6,40 | 6,50 | 6,27 | 6,27 | -3,83% | 5.799,00 |
| 26.08.2024 | 6,34 | 6,69 | 6,26 | 6,52 | 3,99% | 58.578,00 |
| 23.08.2024 | 6,11 | 6,35 | 6,06 | 6,27 | 1,95% | 53.828,00 |
| 22.08.2024 | 6,13 | 6,22 | 6,05 | 6,15 | -1,13% | 4.644,00 |
| 21.08.2024 | 6,20 | 6,34 | 6,14 | 6,22 | 2,47% | 4.913,00 |
| 20.08.2024 | 6,12 | 6,20 | 6,07 | 6,07 | -2,10% | 3.116,00 |
| 19.08.2024 | 6,06 | 6,29 | 6,06 | 6,20 | 0,00% | 8.390,00 |
| 16.08.2024 | 6,17 | 6,25 | 5,99 | 6,20 | 1,97% | 6.792,00 |
| 15.08.2024 | 6,03 | 6,40 | 6,02 | 6,08 | -0,33% | 20.803,00 |
| 14.08.2024 | 5,79 | 6,20 | 5,75 | 6,10 | 6,09% | 20.592,00 |
| 13.08.2024 | 5,72 | 5,75 | 5,58 | 5,75 | 0,70% | 4.474,00 |
| 12.08.2024 | 5,70 | 5,97 | 5,70 | 5,71 | 0,00% | 7.966,00 |
| 09.08.2024 | 6,04 | 6,04 | 5,71 | 5,71 | -2,89% | 7.189,00 |
| 08.08.2024 | 6,20 | 6,20 | 5,70 | 5,88 | 1,20% | 4.681,00 |
| 07.08.2024 | 5,65 | 6,03 | 5,63 | 5,81 | 1,40% | 17.411,00 |
| 06.08.2024 | 5,60 | 5,80 | 5,60 | 5,73 | 1,42% | 9.764,00 |
| 05.08.2024 | 5,56 | 6,36 | 5,50 | 5,65 | -0,53% | 23.758,00 |
| 02.08.2024 | 6,19 | 6,19 | 5,67 | 5,68 | -7,04% | 9.525,00 |
| 01.08.2024 | 6,35 | 6,35 | 6,04 | 6,11 | -4,23% | 10.660,00 |
| 31.07.2024 | 5,86 | 6,39 | 5,65 | 6,38 | 5,79% | 23.324,00 |
| 30.07.2024 | 5,87 | 6,09 | 5,76 | 6,03 | 3,09% | 6.558,00 |
| 29.07.2024 | 5,76 | 5,92 | 5,68 | 5,85 | 0,60% | 22.168,00 |