3,380$
-3,15%
Echtzeit-Aktienkurs UWM Holdings Corp
Bid:
Ask:
Aktienkurse zur UWM Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 3,53 | 3,53 | 3,27 | 3,38 | -3,15% | 25.664.526,00 |
| 06.05.2026 | 3,69 | 4,00 | 3,42 | 3,49 | 1,75% | 49.094.894,00 |
| 05.05.2026 | 3,55 | 3,55 | 3,39 | 3,43 | -3,11% | 13.764.886,00 |
| 04.05.2026 | 3,64 | 3,65 | 3,52 | 3,54 | -3,28% | 11.148.773,00 |
| 01.05.2026 | 3,50 | 3,70 | 3,50 | 3,66 | 3,39% | 14.250.906,00 |
| 30.04.2026 | 3,45 | 3,57 | 3,44 | 3,54 | 2,02% | 7.745.878,00 |
| 29.04.2026 | 3,66 | 3,66 | 3,43 | 3,47 | -4,93% | 11.976.023,00 |
| 28.04.2026 | 3,74 | 3,77 | 3,63 | 3,65 | -2,41% | 8.262.747,00 |
| 27.04.2026 | 3,76 | 3,83 | 3,74 | 3,74 | -1,06% | 11.789.122,00 |
| 24.04.2026 | 3,66 | 3,81 | 3,63 | 3,78 | 3,00% | 12.338.818,00 |
| 23.04.2026 | 3,69 | 3,72 | 3,59 | 3,67 | -0,27% | 9.211.798,00 |
| 22.04.2026 | 3,80 | 3,83 | 3,65 | 3,68 | -1,60% | 10.512.132,00 |
| 21.04.2026 | 4,00 | 4,02 | 3,73 | 3,74 | -6,03% | 11.934.443,00 |
| 20.04.2026 | 3,87 | 3,98 | 3,84 | 3,98 | 1,53% | 11.453.961,00 |
| 17.04.2026 | 3,88 | 4,00 | 3,86 | 3,92 | 4,53% | 14.041.743,00 |
| 16.04.2026 | 3,80 | 3,84 | 3,72 | 3,75 | -1,57% | 8.424.979,00 |
| 15.04.2026 | 3,75 | 3,82 | 3,74 | 3,81 | 2,42% | 9.287.692,00 |
| 14.04.2026 | 3,73 | 3,80 | 3,67 | 3,72 | -0,27% | 10.684.578,00 |
| 13.04.2026 | 3,64 | 3,73 | 3,56 | 3,73 | 1,08% | 12.197.673,00 |
| 10.04.2026 | 3,86 | 3,97 | 3,66 | 3,69 | -5,87% | 11.256.874,00 |
| 09.04.2026 | 3,85 | 4,01 | 3,81 | 3,92 | 0,26% | 17.378.538,00 |
| 08.04.2026 | 3,85 | 3,92 | 3,82 | 3,91 | 8,01% | 16.566.612,00 |
| 07.04.2026 | 3,69 | 3,72 | 3,54 | 3,62 | -3,47% | 9.620.981,00 |
| 06.04.2026 | 3,74 | 3,77 | 3,65 | 3,75 | 0,81% | 9.494.964,00 |
| 02.04.2026 | 3,57 | 3,77 | 3,53 | 3,72 | 2,20% | 9.905.179,00 |
| 01.04.2026 | 3,63 | 3,69 | 3,57 | 3,64 | 0,55% | 8.735.206,00 |
| 31.03.2026 | 3,52 | 3,65 | 3,45 | 3,62 | 4,32% | 15.345.018,00 |
| 30.03.2026 | 3,47 | 3,62 | 3,44 | 3,47 | 1,46% | 20.820.449,00 |
| 27.03.2026 | 3,53 | 3,58 | 3,42 | 3,42 | -3,12% | 20.087.660,00 |
| 26.03.2026 | 3,45 | 3,54 | 3,38 | 3,53 | 0,00% | 12.981.222,00 |
| 25.03.2026 | 3,68 | 3,72 | 3,48 | 3,53 | -2,22% | 10.674.948,00 |
| 24.03.2026 | 3,65 | 3,73 | 3,58 | 3,61 | -3,48% | 12.518.004,00 |
| 23.03.2026 | 3,68 | 3,78 | 3,65 | 3,74 | 5,06% | 19.871.011,00 |
| 20.03.2026 | 3,62 | 3,71 | 3,55 | 3,56 | -3,52% | 26.143.881,00 |
| 19.03.2026 | 3,75 | 3,79 | 3,46 | 3,69 | 0,00% | 24.706.685,00 |
| 18.03.2026 | 3,63 | 3,84 | 3,59 | 3,69 | 0,82% | 17.479.183,00 |
| 17.03.2026 | 3,71 | 3,75 | 3,63 | 3,66 | 0,83% | 14.661.262,00 |
| 16.03.2026 | 3,75 | 3,82 | 3,62 | 3,63 | -0,82% | 17.868.367,00 |
| 13.03.2026 | 3,81 | 3,86 | 3,62 | 3,66 | -2,14% | 17.968.605,00 |
| 12.03.2026 | 3,90 | 3,91 | 3,73 | 3,74 | -4,35% | 22.035.728,00 |
| 11.03.2026 | 4,00 | 4,01 | 3,84 | 3,91 | -3,22% | 16.354.492,00 |
| 10.03.2026 | 4,09 | 4,26 | 4,02 | 4,04 | 3,86% | 26.161.777,00 |
| 09.03.2026 | 3,68 | 3,91 | 3,64 | 3,89 | 0,78% | 23.189.732,00 |
| 06.03.2026 | 3,97 | 4,13 | 3,82 | 3,86 | -4,22% | 26.512.272,00 |
| 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 | 0,66% | 13.797.800,00 |
| 23.02.2026 | 4,57 | 4,61 | 4,44 | 4,53 | -1,95% | 11.026.374,00 |
| 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 |