5,820$
8,18%
Echtzeit-Aktienkurs UWM Holdings Corp
Bid:
Ask:
Aktienkurse zur UWM Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 5,44 | 5,89 | 5,40 | 5,82 | 8,18% | 9.763.327,00 |
| 21.08.2025 | 5,45 | 5,50 | 5,27 | 5,38 | -2,89% | 8.142.404,00 |
| 20.08.2025 | 5,60 | 5,67 | 5,51 | 5,54 | -1,07% | 12.065.766,00 |
| 19.08.2025 | 5,44 | 5,68 | 5,41 | 5,60 | 4,28% | 13.318.663,00 |
| 18.08.2025 | 5,37 | 5,42 | 5,28 | 5,37 | -0,19% | 7.265.560,00 |
| 15.08.2025 | 5,58 | 5,60 | 5,31 | 5,38 | -1,82% | 10.388.409,00 |
| 14.08.2025 | 5,28 | 5,56 | 5,20 | 5,48 | -1,97% | 16.548.276,00 |
| 13.08.2025 | 5,10 | 5,64 | 5,07 | 5,59 | 10,47% | 19.528.719,00 |
| 12.08.2025 | 4,67 | 5,10 | 4,64 | 5,06 | 11,45% | 15.433.708,00 |
| 11.08.2025 | 4,57 | 4,67 | 4,52 | 4,54 | 0,44% | 9.599.317,00 |
| 08.08.2025 | 4,52 | 4,75 | 4,43 | 4,52 | 0,44% | 11.850.266,00 |
| 07.08.2025 | 4,60 | 4,91 | 4,45 | 4,50 | 6,64% | 16.309.405,00 |
| 06.08.2025 | 4,39 | 4,39 | 4,20 | 4,22 | -2,99% | 7.020.936,00 |
| 05.08.2025 | 4,28 | 4,38 | 4,23 | 4,35 | 1,64% | 7.070.335,00 |
| 04.08.2025 | 4,23 | 4,31 | 4,15 | 4,28 | 2,64% | 5.137.767,00 |
| 01.08.2025 | 4,23 | 4,34 | 4,10 | 4,17 | 3,73% | 10.826.049,00 |
| 31.07.2025 | 4,02 | 4,07 | 3,98 | 4,02 | -0,74% | 6.520.370,00 |
| 30.07.2025 | 4,19 | 4,21 | 4,02 | 4,05 | -3,34% | 8.181.245,00 |
| 29.07.2025 | 4,26 | 4,32 | 4,18 | 4,19 | -1,64% | 4.349.315,00 |
| 28.07.2025 | 4,25 | 4,28 | 4,20 | 4,26 | -0,23% | 4.716.628,00 |
| 25.07.2025 | 4,38 | 4,38 | 4,15 | 4,27 | -2,51% | 5.518.963,00 |
| 24.07.2025 | 4,54 | 4,58 | 4,34 | 4,38 | -4,58% | 7.620.547,00 |
| 23.07.2025 | 4,70 | 4,76 | 4,55 | 4,59 | -1,29% | 9.414.841,00 |
| 22.07.2025 | 4,46 | 4,66 | 4,43 | 4,65 | 5,68% | 7.175.438,00 |
| 21.07.2025 | 4,26 | 4,48 | 4,24 | 4,40 | 3,77% | 7.902.488,00 |
| 18.07.2025 | 4,20 | 4,24 | 4,14 | 4,24 | 1,68% | 6.523.868,00 |
| 17.07.2025 | 4,23 | 4,25 | 4,15 | 4,17 | -0,95% | 4.963.763,00 |
| 16.07.2025 | 4,22 | 4,26 | 4,09 | 4,21 | 0,72% | 8.859.809,00 |
| 15.07.2025 | 4,24 | 4,29 | 4,16 | 4,18 | -1,18% | 7.255.994,00 |
| 14.07.2025 | 4,14 | 4,28 | 4,14 | 4,23 | 1,93% | 6.469.275,00 |
| 11.07.2025 | 4,08 | 4,21 | 4,07 | 4,15 | 0,00% | 5.623.858,00 |
| 10.07.2025 | 4,19 | 4,22 | 4,03 | 4,15 | -2,58% | 8.237.471,00 |
| 09.07.2025 | 4,18 | 4,32 | 4,17 | 4,26 | 2,65% | 5.404.851,00 |
| 08.07.2025 | 4,04 | 4,21 | 4,04 | 4,15 | 4,01% | 6.716.746,00 |
| 07.07.2025 | 4,21 | 4,22 | 3,98 | 3,99 | -6,34% | 9.599.252,00 |
| 03.07.2025 | 4,27 | 4,30 | 4,20 | 4,26 | -0,70% | 4.908.584,00 |
| 02.07.2025 | 4,31 | 4,40 | 4,26 | 4,29 | -0,23% | 5.246.810,00 |
| 01.07.2025 | 4,10 | 4,30 | 4,08 | 4,30 | 3,86% | 7.551.252,00 |
| 30.06.2025 | 4,14 | 4,16 | 4,06 | 4,14 | 0,98% | 6.860.542,00 |
| 27.06.2025 | 4,20 | 4,20 | 4,10 | 4,10 | -2,15% | 8.903.182,00 |
| 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% | 10.966.333,00 |
| 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 | 4,30 | 4,31 | 4,17 | 4,18 | -4,57% | 3.324.620,00 |
| 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 | 4,15 | 4,20 | 4,05 | 4,20 | 2,19% | 6.441.596,00 |
| 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% | 6.902.911,00 |
| 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% | 6.165.624,00 |
| 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% | 2.997.688,00 |
| 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% | 3.547.751,00 |
| 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 | 4,49 | 4,56 | 4,40 | 4,45 | -1,77% | 1.937.820,00 |
| 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 | 4,40 | 4,40 | 4,15 | 4,37 | -0,23% | 4.977.540,00 |
| 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 | 5,40 | 5,57 | 5,27 | 5,53 | -0,54% | 6.546.455,00 |
| 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 |