7,360$
-0,54%
Echtzeit-Aktienkurs UWM Holdings Corp
Bid:
Ask:
Aktienkurse zur UWM Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 7,40 | 7,43 | 7,29 | 7,36 | -0,54% | 1.552.427,00 |
| 16.10.2024 | 7,53 | 7,56 | 7,37 | 7,40 | -1,33% | 2.852.928,00 |
| 15.10.2024 | 7,43 | 7,60 | 7,36 | 7,50 | 1,35% | 2.561.164,00 |
| 14.10.2024 | 7,33 | 7,44 | 7,28 | 7,40 | 0,27% | 1.852.904,00 |
| 11.10.2024 | 7,22 | 7,38 | 7,17 | 7,38 | 1,65% | 2.644.297,00 |
| 10.10.2024 | 7,30 | 7,30 | 7,11 | 7,26 | -0,95% | 2.067.978,00 |
| 09.10.2024 | 7,38 | 7,52 | 7,30 | 7,33 | 0,00% | 2.375.519,00 |
| 08.10.2024 | 7,53 | 7,53 | 7,28 | 7,33 | -0,41% | 2.632.161,00 |
| 07.10.2024 | 7,50 | 7,52 | 7,29 | 7,36 | -2,65% | 3.277.745,00 |
| 04.10.2024 | 7,88 | 7,89 | 7,46 | 7,56 | -3,82% | 12.092.349,00 |
| 03.10.2024 | 8,00 | 8,03 | 7,81 | 7,86 | -2,60% | 5.034.121,00 |
| 02.10.2024 | 8,29 | 8,29 | 8,00 | 8,07 | -3,12% | 7.454.473,00 |
| 01.10.2024 | 8,56 | 8,56 | 8,29 | 8,33 | -2,23% | 1.872.437,00 |
| 30.09.2024 | 8,36 | 8,64 | 8,32 | 8,52 | 1,55% | 2.533.975,00 |
| 27.09.2024 | 8,45 | 8,46 | 8,33 | 8,39 | 0,12% | 1.361.511,00 |
| 26.09.2024 | 8,43 | 8,48 | 8,34 | 8,38 | -0,24% | 1.217.000,00 |
| 25.09.2024 | 8,57 | 8,59 | 8,34 | 8,40 | -2,67% | 1.882.985,00 |
| 24.09.2024 | 8,64 | 8,73 | 8,50 | 8,63 | 0,00% | 2.118.739,00 |
| 23.09.2024 | 8,60 | 8,72 | 8,51 | 8,63 | 2,49% | 3.715.748,00 |
| 20.09.2024 | 8,55 | 8,55 | 8,36 | 8,42 | -1,06% | 2.482.074,00 |
| 19.09.2024 | 8,97 | 8,97 | 8,46 | 8,51 | -4,60% | 2.756.720,00 |
| 18.09.2024 | 8,90 | 9,14 | 8,73 | 8,92 | -0,22% | 3.714.402,00 |
| 17.09.2024 | 9,14 | 9,17 | 8,93 | 8,94 | -1,87% | 1.577.907,00 |
| 16.09.2024 | 9,18 | 9,25 | 8,97 | 9,11 | -0,33% | 1.234.208,00 |
| 13.09.2024 | 8,99 | 9,17 | 8,96 | 9,14 | 2,47% | 2.098.396,00 |
| 12.09.2024 | 9,00 | 9,10 | 8,84 | 8,92 | -0,34% | 2.176.568,00 |
| 11.09.2024 | 8,77 | 8,99 | 8,66 | 8,95 | 1,02% | 1.355.247,00 |
| 10.09.2024 | 8,85 | 8,87 | 8,72 | 8,86 | 0,45% | 1.090.130,00 |
| 09.09.2024 | 8,80 | 8,94 | 8,77 | 8,82 | 0,34% | 1.690.042,00 |
| 06.09.2024 | 8,90 | 9,08 | 8,77 | 8,79 | -1,68% | 1.050.614,00 |
| 05.09.2024 | 9,20 | 9,24 | 8,88 | 8,94 | -3,46% | 1.525.757,00 |
| 04.09.2024 | 9,23 | 9,43 | 9,15 | 9,26 | 1,09% | 1.488.931,00 |
| 03.09.2024 | 9,38 | 9,45 | 9,16 | 9,16 | -2,55% | 1.073.167,00 |
| 30.08.2024 | 9,17 | 9,44 | 9,02 | 9,40 | 3,18% | 1.318.636,00 |
| 29.08.2024 | 9,20 | 9,29 | 8,99 | 9,11 | -0,55% | 1.709.012,00 |
| 28.08.2024 | 9,31 | 9,34 | 9,11 | 9,16 | -2,03% | 1.171.531,00 |
| 27.08.2024 | 9,30 | 9,39 | 9,20 | 9,35 | 0,21% | 974.406,00 |
| 26.08.2024 | 9,57 | 9,61 | 9,29 | 9,33 | -2,00% | 1.959.140,00 |
| 23.08.2024 | 9,50 | 9,74 | 9,39 | 9,52 | 1,28% | 2.696.650,00 |
| 22.08.2024 | 9,43 | 9,52 | 9,31 | 9,40 | -0,74% | 1.997.353,00 |
| 21.08.2024 | 9,30 | 9,50 | 9,24 | 9,47 | 2,49% | 2.074.000,00 |
| 20.08.2024 | 9,13 | 9,43 | 9,09 | 9,24 | 1,20% | 2.003.943,00 |
| 19.08.2024 | 9,01 | 9,18 | 8,88 | 9,13 | 1,00% | 1.475.972,00 |
| 16.08.2024 | 8,94 | 9,26 | 8,94 | 9,04 | 1,12% | 1.869.352,00 |
| 15.08.2024 | 9,34 | 9,35 | 8,85 | 8,94 | -3,77% | 2.150.466,00 |
| 14.08.2024 | 8,85 | 9,31 | 8,66 | 9,29 | 5,33% | 3.132.427,00 |
| 13.08.2024 | 8,38 | 8,83 | 8,32 | 8,82 | 6,91% | 1.932.356,00 |
| 12.08.2024 | 8,39 | 8,47 | 8,13 | 8,25 | -1,90% | 1.511.272,00 |
| 09.08.2024 | 8,49 | 8,56 | 8,39 | 8,41 | -0,71% | 1.163.453,00 |
| 08.08.2024 | 8,26 | 8,69 | 8,25 | 8,47 | 3,67% | 2.488.698,00 |
| 07.08.2024 | 8,60 | 8,92 | 8,06 | 8,17 | -3,88% | 2.651.686,00 |
| 06.08.2024 | 8,26 | 8,67 | 8,07 | 8,50 | -2,75% | 3.035.145,00 |
| 05.08.2024 | 8,60 | 8,85 | 8,30 | 8,74 | -0,79% | 3.986.330,00 |
| 02.08.2024 | 7,92 | 8,84 | 7,85 | 8,81 | 8,10% | 3.569.143,00 |
| 01.08.2024 | 8,36 | 8,49 | 8,08 | 8,15 | -2,98% | 1.308.457,00 |
| 31.07.2024 | 8,37 | 8,62 | 8,32 | 8,40 | 0,84% | 1.435.167,00 |
| 30.07.2024 | 8,27 | 8,36 | 8,14 | 8,33 | 1,22% | 1.706.428,00 |
| 29.07.2024 | 8,12 | 8,27 | 8,08 | 8,23 | 1,73% | 1.414.749,00 |
| 26.07.2024 | 8,05 | 8,18 | 7,99 | 8,09 | 2,15% | 1.497.687,00 |
| 25.07.2024 | 7,63 | 8,06 | 7,60 | 7,92 | 4,21% | 1.075.567,00 |
| 24.07.2024 | 7,73 | 7,82 | 7,55 | 7,60 | -2,69% | 892.424,00 |
| 23.07.2024 | 7,76 | 7,88 | 7,71 | 7,81 | 0,39% | 1.038.165,00 |
| 22.07.2024 | 7,92 | 7,92 | 7,75 | 7,78 | -1,27% | 871.874,00 |
| 19.07.2024 | 8,00 | 8,12 | 7,86 | 7,88 | -1,87% | 999.656,00 |
| 18.07.2024 | 8,05 | 8,34 | 7,95 | 8,03 | -0,37% | 1.281.253,00 |
| 17.07.2024 | 8,06 | 8,23 | 8,01 | 8,06 | -1,59% | 1.286.131,00 |
| 16.07.2024 | 7,97 | 8,24 | 7,90 | 8,19 | 3,80% | 2.036.466,00 |
| 15.07.2024 | 7,67 | 7,99 | 7,67 | 7,89 | 3,00% | 1.611.582,00 |
| 12.07.2024 | 7,49 | 7,76 | 7,47 | 7,66 | 2,68% | 1.720.126,00 |
| 11.07.2024 | 7,27 | 7,48 | 7,20 | 7,46 | 5,22% | 2.183.706,00 |
| 10.07.2024 | 6,89 | 7,10 | 6,85 | 7,09 | 3,35% | 1.214.677,00 |
| 09.07.2024 | 6,62 | 6,90 | 6,54 | 6,86 | 3,63% | 1.179.639,00 |
| 08.07.2024 | 6,86 | 6,87 | 6,62 | 6,62 | -2,36% | 1.055.864,00 |
| 05.07.2024 | 6,86 | 6,88 | 6,68 | 6,78 | -1,88% | 1.536.142,00 |
| 03.07.2024 | 6,86 | 6,95 | 6,75 | 6,91 | 1,47% | 1.017.333,00 |
| 02.07.2024 | 6,75 | 6,84 | 6,66 | 6,81 | 0,89% | 993.551,00 |
| 01.07.2024 | 6,94 | 6,98 | 6,63 | 6,75 | -2,60% | 1.113.368,00 |
| 28.06.2024 | 6,84 | 6,95 | 6,83 | 6,93 | 1,46% | 1.913.515,00 |
| 27.06.2024 | 6,78 | 6,86 | 6,75 | 6,83 | 0,59% | 722.370,00 |
| 26.06.2024 | 6,85 | 6,86 | 6,76 | 6,79 | -1,31% | 1.390.693,00 |
| 25.06.2024 | 7,06 | 7,06 | 6,87 | 6,88 | -2,41% | 803.465,00 |
| 24.06.2024 | 7,00 | 7,09 | 6,97 | 7,05 | 1,15% | 769.524,00 |
| 21.06.2024 | 6,93 | 7,05 | 6,85 | 6,97 | -0,14% | 1.585.024,00 |
| 20.06.2024 | 7,10 | 7,13 | 6,95 | 6,98 | -3,86% | 1.178.875,00 |
| 18.06.2024 | 7,37 | 7,37 | 7,25 | 7,26 | -1,63% | 1.232.272,00 |
| 17.06.2024 | 7,29 | 7,41 | 7,23 | 7,38 | 1,10% | 544.866,00 |
| 14.06.2024 | 7,25 | 7,40 | 7,24 | 7,30 | -0,82% | 690.909,00 |
| 13.06.2024 | 7,46 | 7,47 | 7,23 | 7,36 | -0,81% | 806.776,00 |
| 12.06.2024 | 7,51 | 7,79 | 7,39 | 7,42 | 2,20% | 1.375.954,00 |
| 11.06.2024 | 7,21 | 7,29 | 7,20 | 7,26 | 0,00% | 878.635,00 |
| 10.06.2024 | 7,30 | 7,33 | 7,18 | 7,26 | -1,22% | 794.498,00 |
| 07.06.2024 | 7,35 | 7,46 | 7,33 | 7,35 | -2,00% | 1.228.422,00 |
| 06.06.2024 | 7,57 | 7,62 | 7,46 | 7,50 | -1,45% | 649.235,00 |
| 05.06.2024 | 7,60 | 7,67 | 7,53 | 7,61 | 0,66% | 1.106.546,00 |
| 04.06.2024 | 7,47 | 7,64 | 7,46 | 7,56 | 0,53% | 1.391.462,00 |
| 03.06.2024 | 7,41 | 7,56 | 7,33 | 7,52 | 2,04% | 1.329.820,00 |
| 31.05.2024 | 7,47 | 7,51 | 7,35 | 7,37 | -0,54% | 1.222.756,00 |
| 30.05.2024 | 7,21 | 7,44 | 7,14 | 7,41 | 3,64% | 1.639.532,00 |
| 29.05.2024 | 7,29 | 7,31 | 7,09 | 7,15 | -3,64% | 1.406.168,00 |
| 28.05.2024 | 7,34 | 7,51 | 7,30 | 7,42 | 2,20% | 2.002.364,00 |