4,030$
-3,59%
Echtzeit-Aktienkurs UWM Holdings Corp
Bid:
Ask:
Aktienkurse zur UWM Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 4,14 | 4,28 | 3,99 | 4,03 | -3,59% | 24.169.194,00 |
| 04.03.2026 | 4,27 | 4,31 | 4,17 | 4,18 | -1,65% | 11.547.443,00 |
| 03.03.2026 | 4,23 | 4,35 | 4,15 | 4,25 | -1,85% | 17.230.105,00 |
| 02.03.2026 | 4,26 | 4,47 | 4,22 | 4,33 | -1,81% | 14.981.042,00 |
| 27.02.2026 | 4,45 | 4,58 | 4,40 | 4,41 | -3,08% | 17.409.643,00 |
| 26.02.2026 | 4,16 | 4,56 | 4,14 | 4,55 | 9,38% | 29.830.367,00 |
| 25.02.2026 | 4,50 | 4,56 | 3,79 | 4,16 | -8,77% | 56.722.954,00 |
| 24.02.2026 | 4,52 | 4,60 | 4,41 | 4,56 | -1,30% | 13.797.800,00 |
| 20.02.2026 | 4,80 | 4,80 | 4,60 | 4,62 | -3,75% | 17.099.408,00 |
| 19.02.2026 | 4,80 | 4,83 | 4,68 | 4,80 | -0,21% | 12.049.987,00 |
| 18.02.2026 | 4,85 | 4,94 | 4,74 | 4,81 | -0,62% | 11.503.238,00 |
| 17.02.2026 | 4,87 | 4,98 | 4,83 | 4,84 | -1,02% | 13.471.029,00 |
| 13.02.2026 | 4,79 | 5,08 | 4,75 | 4,89 | 4,04% | 15.262.034,00 |
| 12.02.2026 | 4,73 | 4,82 | 4,67 | 4,70 | 0,64% | 10.845.159,00 |
| 11.02.2026 | 4,78 | 4,81 | 4,57 | 4,67 | -3,51% | 13.611.596,00 |
| 10.02.2026 | 4,68 | 4,90 | 4,67 | 4,84 | 4,54% | 15.323.826,00 |
| 09.02.2026 | 4,80 | 4,80 | 4,52 | 4,63 | -2,53% | 13.410.912,00 |
| 06.02.2026 | 5,25 | 5,26 | 4,68 | 4,75 | -7,77% | 25.187.027,00 |
| 05.02.2026 | 5,05 | 5,19 | 4,93 | 5,15 | 0,19% | 16.808.495,00 |
| 04.02.2026 | 5,04 | 5,17 | 4,88 | 5,14 | 1,18% | 21.681.939,00 |
| 03.02.2026 | 5,24 | 5,49 | 5,00 | 5,08 | -0,97% | 31.685.346,00 |
| 02.02.2026 | 4,89 | 5,41 | 4,80 | 5,13 | 4,48% | 29.930.621,00 |
| 30.01.2026 | 5,34 | 5,38 | 4,81 | 4,91 | -13,86% | 41.993.896,00 |
| 29.01.2026 | 5,91 | 5,93 | 5,68 | 5,70 | -3,23% | 13.280.836,00 |
| 28.01.2026 | 5,86 | 5,97 | 5,80 | 5,89 | 0,51% | 12.117.444,00 |
| 27.01.2026 | 5,80 | 5,90 | 5,70 | 5,86 | 1,38% | 9.143.024,00 |
| 26.01.2026 | 5,80 | 5,82 | 5,67 | 5,78 | -0,34% | 8.469.615,00 |
| 22.01.2026 | 5,85 | 5,97 | 5,76 | 5,80 | 0,17% | 10.128.165,00 |
| 21.01.2026 | 5,80 | 5,87 | 5,64 | 5,79 | 0,35% | 16.001.920,00 |
| 20.01.2026 | 5,83 | 5,92 | 5,70 | 5,77 | -5,41% | 22.308.812,00 |
| 16.01.2026 | 5,77 | 6,15 | 5,76 | 6,10 | 5,17% | 32.448.752,00 |
| 15.01.2026 | 5,45 | 5,83 | 5,45 | 5,80 | 6,42% | 23.999.891,00 |
| 14.01.2026 | 5,36 | 5,58 | 5,26 | 5,45 | 1,49% | 18.476.556,00 |
| 13.01.2026 | 5,38 | 5,47 | 5,23 | 5,37 | 0,56% | 13.746.941,00 |
| 12.01.2026 | 5,23 | 5,44 | 5,20 | 5,34 | -0,37% | 16.322.462,00 |
| 09.01.2026 | 4,96 | 5,47 | 4,95 | 5,36 | 13,80% | 48.844.876,00 |
| 08.01.2026 | 4,58 | 4,83 | 4,53 | 4,71 | 1,73% | 13.731.250,00 |
| 07.01.2026 | 4,53 | 4,84 | 4,52 | 4,63 | 2,66% | 20.234.777,00 |
| 06.01.2026 | 4,37 | 4,54 | 4,31 | 4,51 | 1,35% | 14.716.113,00 |
| 05.01.2026 | 4,40 | 4,52 | 4,28 | 4,45 | 0,91% | 14.733.995,00 |
| 02.01.2026 | 4,44 | 4,46 | 4,34 | 4,41 | 0,68% | 8.900.703,00 |
| 31.12.2025 | 4,40 | 4,41 | 4,33 | 4,38 | -0,90% | 8.626.572,00 |
| 30.12.2025 | 4,38 | 4,48 | 4,36 | 4,42 | 0,45% | 10.008.422,00 |
| 29.12.2025 | 4,56 | 4,58 | 4,38 | 4,40 | -4,14% | 11.826.619,00 |
| 26.12.2025 | 4,63 | 4,65 | 4,54 | 4,59 | -1,29% | 8.786.222,00 |
| 24.12.2025 | 4,65 | 4,69 | 4,61 | 4,65 | 0,43% | 4.548.750,00 |
| 23.12.2025 | 4,83 | 4,87 | 4,63 | 4,63 | -4,93% | 9.081.422,00 |
| 22.12.2025 | 4,93 | 4,96 | 4,85 | 4,87 | 0,00% | 5.627.792,00 |
| 19.12.2025 | 4,80 | 4,94 | 4,77 | 4,87 | 0,41% | 24.660.728,00 |
| 18.12.2025 | 4,82 | 4,88 | 4,76 | 4,85 | 0,00% | 30.488.328,00 |
| 17.12.2025 | 4,81 | 5,01 | 4,74 | 4,85 | -5,27% | 40.943.034,00 |
| 16.12.2025 | 5,23 | 5,25 | 5,01 | 5,12 | -2,85% | 10.707.959,00 |
| 15.12.2025 | 5,42 | 5,43 | 5,10 | 5,27 | -2,04% | 12.448.350,00 |
| 12.12.2025 | 5,58 | 5,62 | 5,37 | 5,38 | -3,41% | 4.557.901,00 |
| 11.12.2025 | 5,69 | 5,82 | 5,56 | 5,57 | -0,71% | 7.171.433,00 |
| 10.12.2025 | 5,54 | 5,70 | 5,49 | 5,61 | 1,08% | 9.494.204,00 |
| 09.12.2025 | 5,64 | 5,65 | 5,49 | 5,55 | -1,60% | 5.670.764,00 |
| 08.12.2025 | 5,75 | 5,76 | 5,59 | 5,64 | -1,57% | 7.003.368,00 |
| 05.12.2025 | 5,80 | 5,93 | 5,65 | 5,73 | -1,21% | 8.279.322,00 |
| 04.12.2025 | 5,65 | 5,81 | 5,62 | 5,80 | 2,29% | 6.563.461,00 |
| 03.12.2025 | 5,67 | 5,80 | 5,63 | 5,67 | 0,53% | 5.460.176,00 |
| 02.12.2025 | 5,90 | 5,97 | 5,63 | 5,64 | -3,75% | 7.909.970,00 |
| 01.12.2025 | 5,70 | 5,92 | 5,66 | 5,86 | 0,17% | 9.538.932,00 |
| 28.11.2025 | 5,84 | 5,90 | 5,77 | 5,85 | 1,39% | 3.647.804,00 |
| 26.11.2025 | 5,70 | 5,89 | 5,68 | 5,77 | 0,87% | 6.586.019,00 |
| 25.11.2025 | 5,30 | 5,74 | 5,28 | 5,72 | 8,95% | 10.997.985,00 |
| 24.11.2025 | 5,20 | 5,26 | 5,13 | 5,25 | 8,25% | 6.545.673,00 |
| 20.11.2025 | 5,05 | 5,23 | 4,84 | 4,85 | -3,00% | 8.721.328,00 |
| 19.11.2025 | 5,01 | 5,03 | 4,87 | 5,00 | 0,81% | 7.203.262,00 |
| 18.11.2025 | 4,91 | 5,02 | 4,81 | 4,96 | 1,22% | 8.426.981,00 |
| 17.11.2025 | 5,09 | 5,11 | 4,82 | 4,90 | -4,67% | 10.366.968,00 |
| 13.11.2025 | 5,48 | 5,53 | 5,12 | 5,14 | -6,72% | 10.870.434,00 |
| 12.11.2025 | 5,52 | 5,56 | 5,37 | 5,51 | 0,73% | 8.211.342,00 |
| 11.11.2025 | 5,47 | 5,52 | 5,35 | 5,47 | 0,55% | 11.958.657,00 |
| 10.11.2025 | 5,34 | 5,56 | 5,30 | 5,44 | 3,62% | 14.959.029,00 |
| 07.11.2025 | 5,10 | 5,28 | 5,04 | 5,25 | 3,14% | 11.480.860,00 |
| 06.11.2025 | 5,51 | 5,66 | 5,00 | 5,09 | -10,07% | 20.814.213,00 |
| 05.11.2025 | 5,82 | 5,87 | 5,62 | 5,66 | -2,08% | 10.165.602,00 |
| 04.11.2025 | 5,83 | 5,85 | 5,70 | 5,78 | -1,20% | 8.869.471,00 |
| 03.11.2025 | 5,54 | 5,85 | 5,45 | 5,85 | 3,91% | 10.194.091,00 |
| 31.10.2025 | 5,58 | 5,64 | 5,49 | 5,63 | 0,72% | 14.171.764,00 |
| 30.10.2025 | 5,60 | 5,65 | 5,49 | 5,59 | -0,89% | 10.385.170,00 |
| 29.10.2025 | 5,78 | 5,90 | 5,50 | 5,64 | -3,42% | 12.339.306,00 |
| 28.10.2025 | 5,84 | 5,88 | 5,77 | 5,84 | -0,17% | 7.681.968,00 |
| 27.10.2025 | 5,87 | 5,90 | 5,77 | 5,85 | -0,17% | 5.510.856,00 |
| 24.10.2025 | 5,89 | 5,95 | 5,80 | 5,86 | 1,74% | 7.375.469,00 |
| 23.10.2025 | 5,71 | 5,84 | 5,69 | 5,76 | 0,52% | 8.244.590,00 |
| 22.10.2025 | 5,64 | 5,85 | 5,64 | 5,73 | 1,24% | 9.826.345,00 |
| 21.10.2025 | 5,52 | 5,73 | 5,46 | 5,66 | 1,62% | 9.020.048,00 |
| 20.10.2025 | 5,44 | 5,64 | 5,39 | 5,57 | 3,15% | 7.729.031,00 |
| 17.10.2025 | 5,26 | 5,41 | 5,26 | 5,40 | 2,27% | 8.064.976,00 |
| 16.10.2025 | 5,29 | 5,31 | 5,19 | 5,28 | -0,75% | 10.163.440,00 |
| 15.10.2025 | 5,48 | 5,59 | 5,32 | 5,32 | -2,21% | 8.922.101,00 |
| 14.10.2025 | 5,30 | 5,50 | 5,24 | 5,44 | 2,64% | 10.018.710,00 |
| 13.10.2025 | 5,32 | 5,36 | 5,18 | 5,30 | -0,93% | 6.859.956,00 |
| 10.10.2025 | 5,35 | 5,44 | 5,24 | 5,35 | 1,13% | 9.191.803,00 |
| 09.10.2025 | 5,34 | 5,37 | 5,26 | 5,29 | -2,04% | 6.013.146,00 |
| 08.10.2025 | 5,42 | 5,48 | 5,33 | 5,40 | 0,93% | 8.013.047,00 |
| 07.10.2025 | 5,61 | 5,65 | 5,28 | 5,35 | -4,46% | 15.019.254,00 |
| 06.10.2025 | 5,97 | 5,98 | 5,60 | 5,60 | -7,74% | 10.193.599,00 |