1,270$
-6,62%
Echtzeit-Aktienkurs UWM Holdings Corp
Bid:
Ask:
Aktienkurse zur UWM Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,34 | 1,36 | 1,26 | 1,27 | -6,62% | 5.375.969,00 |
| 11.11.2026 | 1,38 | 1,41 | 1,34 | 1,36 | -1,45% | 5.283.880,00 |
| 10.11.2026 | 1,47 | 1,47 | 1,32 | 1,38 | -6,76% | 8.109.538,00 |
| 09.11.2026 | 1,55 | 1,55 | 1,47 | 1,48 | -2,63% | 6.408.480,00 |
| 06.11.2026 | 1,59 | 1,63 | 1,45 | 1,52 | -6,75% | 9.858.774,00 |
| 05.11.2026 | 1,69 | 1,73 | 1,52 | 1,63 | -3,55% | 12.145.529,00 |
| 04.11.2026 | 1,80 | 1,92 | 1,68 | 1,69 | 6,29% | 20.454.014,00 |
| 03.11.2026 | 1,59 | 1,64 | 1,57 | 1,59 | 1,27% | 10.636.464,00 |
| 02.11.2026 | 1,57 | 1,62 | 1,48 | 1,57 | 0,00% | 14.972.203,00 |
| 30.10.2026 | 1,48 | 1,59 | 1,48 | 1,57 | 5,37% | 11.283.784,00 |
| 29.10.2026 | 1,52 | 1,60 | 1,45 | 1,49 | -0,67% | 26.182.649,00 |
| 28.10.2026 | 1,52 | 1,60 | 1,50 | 1,50 | -3,85% | 8.993.872,00 |
| 27.10.2026 | 1,40 | 1,64 | 1,38 | 1,56 | 10,64% | 23.358.527,00 |
| 26.10.2026 | 1,41 | 1,49 | 1,38 | 1,41 | -2,76% | 14.587.230,00 |
| 23.10.2026 | 1,16 | 1,47 | 1,15 | 1,45 | 26,09% | 25.345.883,00 |
| 22.10.2026 | 1,10 | 1,20 | 1,09 | 1,15 | 3,60% | 13.252.469,00 |
| 21.10.2026 | 1,10 | 1,17 | 1,07 | 1,11 | 0,91% | 9.968.006,00 |
| 20.10.2026 | 1,05 | 1,14 | 1,05 | 1,10 | 3,77% | 9.025.374,00 |
| 19.10.2026 | 1,05 | 1,06 | 0,99 | 1,06 | 0,95% | 12.544.593,00 |
| 16.10.2026 | 1,15 | 1,18 | 1,04 | 1,05 | -8,70% | 10.983.857,00 |
| 15.10.2026 | 1,03 | 1,17 | 1,01 | 1,15 | 13,86% | 19.326.764,00 |
| 14.10.2026 | 1,03 | 1,05 | 1,00 | 1,01 | -1,94% | 10.472.176,00 |
| 13.10.2026 | 1,02 | 1,07 | 1,01 | 1,03 | 0,98% | 9.493.104,00 |
| 12.10.2026 | 1,07 | 1,09 | 1,02 | 1,02 | -5,56% | 10.668.353,00 |
| 09.10.2026 | 1,10 | 1,11 | 1,07 | 1,08 | -0,92% | 12.817.440,00 |
| 08.10.2026 | 1,14 | 1,14 | 1,09 | 1,09 | -3,54% | 11.817.267,00 |
| 07.10.2026 | 1,16 | 1,20 | 1,10 | 1,13 | -5,83% | 13.287.797,00 |
| 06.10.2026 | 1,30 | 1,32 | 1,16 | 1,20 | -6,98% | 13.719.983,00 |
| 05.10.2026 | 1,26 | 1,31 | 1,16 | 1,29 | 2,38% | 13.803.059,00 |
| 02.10.2026 | 1,25 | 1,33 | 1,22 | 1,26 | 5,00% | 16.272.913,00 |
| 01.10.2026 | 1,19 | 1,22 | 1,15 | 1,20 | 1,69% | 12.911.978,00 |
| 30.09.2026 | 1,25 | 1,26 | 1,18 | 1,18 | -4,84% | 9.702.169,00 |
| 29.09.2026 | 1,23 | 1,27 | 1,22 | 1,24 | -0,80% | 7.758.947,00 |
| 28.09.2026 | 1,20 | 1,26 | 1,15 | 1,25 | 2,46% | 11.321.367,00 |
| 25.09.2026 | 1,22 | 1,25 | 1,20 | 1,22 | 0,00% | 8.588.706,00 |
| 24.09.2026 | 1,22 | 1,23 | 1,15 | 1,22 | 0,00% | 20.309.641,00 |
| 23.09.2026 | 1,25 | 1,27 | 1,21 | 1,22 | -3,17% | 8.607.560,00 |
| 22.09.2026 | 1,28 | 1,31 | 1,24 | 1,26 | 0,00% | 11.865.843,00 |
| 21.09.2026 | 1,27 | 1,31 | 1,20 | 1,26 | 0,80% | 12.432.152,00 |
| 18.09.2026 | 1,24 | 1,30 | 1,23 | 1,25 | -0,79% | 15.498.800,00 |
| 17.09.2026 | 1,26 | 1,28 | 1,22 | 1,26 | 2,44% | 10.501.198,00 |
| 16.09.2026 | 1,30 | 1,32 | 1,20 | 1,23 | -3,91% | 14.100.258,00 |
| 15.09.2026 | 1,35 | 1,39 | 1,28 | 1,28 | -3,76% | 17.148.897,00 |
| 14.09.2026 | 1,31 | 1,37 | 1,30 | 1,33 | -1,48% | 13.015.514,00 |
| 11.09.2026 | 1,37 | 1,38 | 1,31 | 1,35 | 0,75% | 8.300.469,00 |
| 10.09.2026 | 1,35 | 1,37 | 1,33 | 1,34 | -2,19% | 10.307.529,00 |
| 09.09.2026 | 1,39 | 1,41 | 1,36 | 1,37 | -1,44% | 7.084.791,00 |
| 08.09.2026 | 1,46 | 1,50 | 1,39 | 1,39 | -5,44% | 10.562.467,00 |
| 04.09.2026 | 1,45 | 1,49 | 1,44 | 1,47 | 0,68% | 7.000.639,00 |
| 03.09.2026 | 1,48 | 1,53 | 1,44 | 1,46 | 0,69% | 12.391.548,00 |
| 02.09.2026 | 1,37 | 1,48 | 1,36 | 1,45 | 5,84% | 11.495.329,00 |
| 01.09.2026 | 1,45 | 1,49 | 1,35 | 1,37 | -5,52% | 12.478.645,00 |
| 31.08.2026 | 1,47 | 1,50 | 1,44 | 1,45 | -2,68% | 10.951.695,00 |
| 28.08.2026 | 1,50 | 1,55 | 1,45 | 1,49 | 0,68% | 12.344.821,00 |
| 27.08.2026 | 1,47 | 1,49 | 1,42 | 1,48 | 1,37% | 11.968.793,00 |
| 26.08.2026 | 1,50 | 1,51 | 1,43 | 1,46 | -3,31% | 10.776.676,00 |
| 25.08.2026 | 1,42 | 1,54 | 1,40 | 1,51 | 6,34% | 12.560.907,00 |
| 24.08.2026 | 1,42 | 1,45 | 1,35 | 1,42 | 1,43% | 10.205.361,00 |
| 21.08.2026 | 1,44 | 1,45 | 1,39 | 1,40 | -1,41% | 15.422.689,00 |
| 20.08.2026 | 1,48 | 1,48 | 1,42 | 1,42 | -4,70% | 10.513.420,00 |
| 19.08.2026 | 1,48 | 1,57 | 1,47 | 1,49 | 3,47% | 10.388.983,00 |
| 18.08.2026 | 1,48 | 1,50 | 1,42 | 1,44 | -3,36% | 9.429.201,00 |
| 17.08.2026 | 1,57 | 1,58 | 1,46 | 1,49 | -6,29% | 14.279.169,00 |
| 14.08.2026 | 1,64 | 1,67 | 1,55 | 1,59 | -2,45% | 15.314.655,00 |
| 13.08.2026 | 1,53 | 1,67 | 1,52 | 1,63 | 7,95% | 22.535.129,00 |
| 12.08.2026 | 1,55 | 1,61 | 1,44 | 1,51 | -1,31% | 35.728.719,00 |
| 11.08.2026 | 1,39 | 1,55 | 1,39 | 1,53 | 8,51% | 29.827.786,00 |
| 10.08.2026 | 1,29 | 1,44 | 1,27 | 1,41 | 10,16% | 37.545.326,00 |
| 07.08.2026 | 1,27 | 1,32 | 1,17 | 1,28 | 6,67% | 37.654.163,00 |
| 06.08.2026 | 1,14 | 1,26 | 0,93 | 1,20 | -34,78% | 110.555.674,00 |
| 05.08.2026 | 1,95 | 1,95 | 1,81 | 1,84 | -5,64% | 17.971.331,00 |
| 04.08.2026 | 1,92 | 1,98 | 1,92 | 1,95 | 1,56% | 15.133.013,00 |
| 03.08.2026 | 1,86 | 1,97 | 1,84 | 1,92 | 5,49% | 21.092.680,00 |
| 31.07.2026 | 1,86 | 1,88 | 1,80 | 1,82 | -2,15% | 16.735.340,00 |
| 30.07.2026 | 1,99 | 2,00 | 1,82 | 1,86 | -6,06% | 17.133.427,00 |
| 29.07.2026 | 1,93 | 2,05 | 1,88 | 1,98 | 6,45% | 14.784.142,00 |
| 28.07.2026 | 1,84 | 1,93 | 1,82 | 1,86 | 1,09% | 15.577.509,00 |
| 27.07.2026 | 1,83 | 1,89 | 1,82 | 1,84 | 0,55% | 12.372.884,00 |
| 24.07.2026 | 1,75 | 1,87 | 1,75 | 1,83 | 5,17% | 16.239.729,00 |
| 23.07.2026 | 1,80 | 1,82 | 1,72 | 1,74 | -5,43% | 14.991.688,00 |
| 22.07.2026 | 1,91 | 1,94 | 1,82 | 1,84 | -3,16% | 13.259.794,00 |
| 21.07.2026 | 1,89 | 1,93 | 1,84 | 1,90 | 0,53% | 15.405.584,00 |
| 20.07.2026 | 2,02 | 2,02 | 1,87 | 1,89 | -6,44% | 21.548.163,00 |
| 17.07.2026 | 2,02 | 2,06 | 2,02 | 2,02 | -1,46% | 8.702.660,00 |
| 16.07.2026 | 2,03 | 2,10 | 2,02 | 2,05 | 0,99% | 12.184.866,00 |
| 15.07.2026 | 2,02 | 2,10 | 2,01 | 2,03 | 0,50% | 14.252.136,00 |
| 14.07.2026 | 2,03 | 2,07 | 2,01 | 2,02 | 1,00% | 12.578.539,00 |
| 13.07.2026 | 2,08 | 2,11 | 2,00 | 2,00 | -3,85% | 21.095.088,00 |
| 10.07.2026 | 2,11 | 2,15 | 2,07 | 2,08 | 0,00% | 14.082.136,00 |
| 09.07.2026 | 2,03 | 2,12 | 2,00 | 2,08 | 2,46% | 18.030.545,00 |
| 08.07.2026 | 2,04 | 2,08 | 1,98 | 2,03 | -1,46% | 16.823.430,00 |
| 07.07.2026 | 2,16 | 2,20 | 2,05 | 2,06 | -6,36% | 17.767.096,00 |
| 06.07.2026 | 2,18 | 2,22 | 2,09 | 2,20 | 1,38% | 25.848.294,00 |
| 02.07.2026 | 2,26 | 2,28 | 2,13 | 2,17 | -2,25% | 19.345.608,00 |
| 01.07.2026 | 2,26 | 2,30 | 2,21 | 2,22 | -3,06% | 19.203.283,00 |
| 30.06.2026 | 2,07 | 2,38 | 2,07 | 2,29 | 9,05% | 27.828.586,00 |
| 29.06.2026 | 2,18 | 2,23 | 2,09 | 2,10 | -3,67% | 40.763.040,00 |
| 26.06.2026 | 2,10 | 2,19 | 2,05 | 2,18 | 2,83% | 21.280.305,00 |
| 25.06.2026 | 2,09 | 2,22 | 2,09 | 2,12 | 4,95% | 23.148.711,00 |
| 24.06.2026 | 2,04 | 2,19 | 2,00 | 2,02 | -0,49% | 25.457.551,00 |