6,150$
-2,07%
Echtzeit-Aktienkurs UWM Holdings Corp
Bid:
Ask:
Aktienkurse zur UWM Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 6,24 | 6,33 | 6,09 | 6,15 | -2,07% | 2.025.707,00 |
| 28.01.2025 | 6,34 | 6,35 | 6,17 | 6,28 | -1,41% | 1.963.862,00 |
| 27.01.2025 | 6,07 | 6,41 | 6,04 | 6,37 | 3,58% | 3.463.774,00 |
| 24.01.2025 | 6,15 | 6,19 | 6,09 | 6,15 | -0,32% | 1.666.092,00 |
| 23.01.2025 | 6,12 | 6,17 | 6,01 | 6,17 | 0,16% | 2.527.941,00 |
| 22.01.2025 | 6,19 | 6,21 | 6,12 | 6,16 | -0,96% | 1.577.661,00 |
| 21.01.2025 | 6,19 | 6,26 | 6,12 | 6,22 | 1,30% | 3.355.725,00 |
| 17.01.2025 | 6,27 | 6,28 | 6,08 | 6,14 | -0,65% | 3.634.250,00 |
| 16.01.2025 | 6,08 | 6,26 | 6,01 | 6,18 | 1,64% | 3.576.753,00 |
| 15.01.2025 | 5,91 | 6,12 | 5,84 | 6,08 | 4,65% | 4.707.759,00 |
| 14.01.2025 | 5,52 | 5,85 | 5,44 | 5,81 | 7,00% | 5.404.328,00 |
| 13.01.2025 | 5,36 | 5,43 | 5,31 | 5,43 | -0,55% | 3.434.874,00 |
| 10.01.2025 | 5,57 | 5,57 | 5,32 | 5,46 | -3,87% | 5.138.547,00 |
| 08.01.2025 | 5,52 | 5,76 | 5,46 | 5,68 | 1,97% | 5.451.387,00 |
| 07.01.2025 | 5,76 | 5,87 | 5,49 | 5,57 | -2,28% | 4.424.659,00 |
| 06.01.2025 | 5,80 | 5,85 | 5,64 | 5,70 | -1,21% | 8.805.636,00 |
| 03.01.2025 | 5,64 | 5,85 | 5,53 | 5,77 | 2,30% | 4.516.384,00 |
| 02.01.2025 | 5,90 | 5,92 | 5,48 | 5,64 | -3,92% | 4.513.218,00 |
| 31.12.2024 | 5,81 | 5,95 | 5,76 | 5,87 | 2,26% | 3.639.253,00 |
| 30.12.2024 | 5,75 | 5,82 | 5,59 | 5,74 | -0,69% | 2.213.888,00 |
| 27.12.2024 | 5,78 | 5,83 | 5,70 | 5,78 | -1,03% | 2.290.889,00 |
| 26.12.2024 | 5,70 | 5,85 | 5,63 | 5,84 | 1,39% | 1.879.962,00 |
| 24.12.2024 | 5,73 | 5,77 | 5,64 | 5,76 | 0,35% | 1.232.389,00 |
| 23.12.2024 | 5,85 | 5,94 | 5,73 | 5,74 | -2,38% | 2.598.110,00 |
| 20.12.2024 | 5,65 | 6,05 | 5,61 | 5,88 | 4,07% | 4.496.881,00 |
| 19.12.2024 | 5,68 | 5,74 | 5,44 | 5,65 | -1,57% | 4.452.109,00 |
| 18.12.2024 | 6,01 | 6,12 | 5,71 | 5,74 | -3,69% | 4.745.706,00 |
| 17.12.2024 | 5,94 | 6,13 | 5,93 | 5,96 | -0,17% | 3.089.125,00 |
| 16.12.2024 | 6,02 | 6,16 | 5,95 | 5,97 | -0,83% | 2.924.487,00 |
| 13.12.2024 | 6,25 | 6,28 | 5,95 | 6,02 | -3,68% | 4.334.491,00 |
| 12.12.2024 | 6,31 | 6,48 | 6,25 | 6,25 | -1,11% | 2.588.997,00 |
| 11.12.2024 | 6,19 | 6,33 | 6,13 | 6,32 | 3,10% | 2.359.450,00 |
| 10.12.2024 | 6,23 | 6,37 | 6,12 | 6,13 | -2,39% | 2.120.754,00 |
| 09.12.2024 | 6,44 | 6,47 | 6,09 | 6,28 | -2,94% | 2.717.437,00 |
| 06.12.2024 | 6,36 | 6,52 | 6,33 | 6,47 | 3,19% | 2.589.402,00 |
| 05.12.2024 | 6,34 | 6,43 | 6,22 | 6,27 | -1,10% | 2.062.576,00 |
| 04.12.2024 | 6,52 | 6,53 | 6,27 | 6,34 | -3,06% | 1.934.400,00 |
| 03.12.2024 | 6,54 | 6,62 | 6,47 | 6,54 | -0,30% | 2.499.265,00 |
| 02.12.2024 | 6,50 | 6,61 | 6,36 | 6,56 | 0,77% | 2.586.709,00 |
| 29.11.2024 | 6,60 | 6,64 | 6,48 | 6,51 | -0,76% | 1.909.489,00 |
| 27.11.2024 | 6,51 | 6,65 | 6,49 | 6,56 | 2,34% | 2.985.658,00 |
| 26.11.2024 | 6,30 | 6,43 | 6,13 | 6,41 | -0,16% | 3.469.829,00 |
| 25.11.2024 | 6,27 | 6,64 | 6,27 | 6,42 | 4,39% | 4.275.067,00 |
| 22.11.2024 | 6,02 | 6,21 | 5,99 | 6,15 | 1,32% | 2.083.694,00 |
| 20.11.2024 | 6,19 | 6,20 | 5,83 | 6,07 | -2,72% | 4.493.482,00 |
| 19.11.2024 | 5,85 | 6,25 | 5,85 | 6,24 | 5,58% | 3.418.025,00 |
| 18.11.2024 | 5,81 | 5,93 | 5,67 | 5,91 | 1,37% | 3.699.359,00 |
| 15.11.2024 | 5,76 | 5,93 | 5,75 | 5,83 | 1,57% | 3.044.964,00 |
| 14.11.2024 | 5,92 | 5,96 | 5,70 | 5,74 | -2,71% | 3.106.308,00 |
| 13.11.2024 | 6,04 | 6,07 | 5,85 | 5,90 | -1,99% | 4.012.384,00 |
| 12.11.2024 | 6,13 | 6,19 | 5,99 | 6,02 | -2,75% | 3.163.134,00 |
| 11.11.2024 | 6,22 | 6,26 | 6,08 | 6,19 | -0,64% | 3.301.315,00 |
| 08.11.2024 | 6,14 | 6,25 | 6,03 | 6,23 | 1,14% | 3.624.816,00 |
| 07.11.2024 | 6,43 | 6,58 | 6,11 | 6,16 | -7,09% | 6.303.497,00 |
| 06.11.2024 | 6,70 | 6,70 | 6,26 | 6,63 | 1,07% | 5.785.005,00 |
| 05.11.2024 | 6,33 | 6,61 | 6,31 | 6,56 | 2,82% | 2.998.977,00 |
| 04.11.2024 | 6,30 | 6,52 | 6,30 | 6,38 | 1,43% | 3.212.416,00 |
| 01.11.2024 | 6,50 | 6,53 | 6,28 | 6,29 | -2,33% | 3.243.218,00 |
| 31.10.2024 | 6,59 | 6,63 | 6,42 | 6,44 | -2,57% | 3.272.457,00 |
| 30.10.2024 | 6,53 | 6,72 | 6,52 | 6,61 | 1,07% | 3.892.334,00 |
| 29.10.2024 | 6,52 | 6,56 | 6,33 | 6,54 | -1,36% | 2.901.036,00 |
| 28.10.2024 | 6,66 | 6,68 | 6,52 | 6,63 | 0,00% | 2.626.774,00 |
| 25.10.2024 | 6,73 | 6,76 | 6,56 | 6,63 | -0,90% | 3.305.501,00 |
| 24.10.2024 | 6,60 | 6,72 | 6,58 | 6,69 | 1,52% | 2.072.761,00 |
| 23.10.2024 | 6,68 | 6,71 | 6,57 | 6,59 | -2,37% | 1.949.814,00 |
| 22.10.2024 | 6,87 | 6,89 | 6,70 | 6,75 | -1,89% | 2.792.943,00 |
| 21.10.2024 | 7,25 | 7,27 | 6,88 | 6,88 | -5,62% | 3.632.447,00 |
| 18.10.2024 | 7,38 | 7,40 | 7,27 | 7,29 | -0,95% | 1.342.312,00 |
| 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 |