2,200€
0,46%
Echtzeit-Aktienkurs United Homes Group Inc
Bid:
Ask:
Aktienkurse zur United Homes Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,19 | 2,20 | 2,15 | 2,15 | -1,83% | 1.500,00 |
| 13.02.2026 | 2,03 | 2,20 | 1,95 | 2,19 | 5,29% | - |
| 12.02.2026 | 1,93 | 2,18 | 1,90 | 2,08 | 13,97% | - |
| 10.02.2026 | 1,84 | 1,89 | 1,82 | 1,83 | 0,55% | - |
| 09.02.2026 | 1,78 | 1,99 | 1,72 | 1,82 | 6,14% | - |
| 06.02.2026 | 1,73 | 1,74 | 1,70 | 1,71 | -0,87% | - |
| 05.02.2026 | 1,69 | 1,96 | 1,69 | 1,73 | 2,37% | - |
| 04.02.2026 | 1,71 | 1,82 | 1,67 | 1,69 | -3,71% | - |
| 03.02.2026 | 1,70 | 1,82 | 1,69 | 1,75 | 2,64% | - |
| 02.02.2026 | 1,66 | 1,71 | 1,62 | 1,71 | 1,19% | - |
| 30.01.2026 | 1,80 | 1,96 | 1,64 | 1,69 | -0,59% | - |
| 29.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -4,51% | - |
| 28.01.2026 | 1,80 | 1,80 | 1,78 | 1,78 | 5,34% | - |
| 27.01.2026 | 1,74 | 1,84 | 1,60 | 1,69 | -3,44% | 436,00 |
| 26.01.2026 | 1,78 | 1,95 | 1,72 | 1,75 | -5,42% | - |
| 23.01.2026 | 1,51 | 1,85 | 1,50 | 1,85 | 23,00% | 3.000,00 |
| 22.01.2026 | 1,44 | 1,51 | 1,41 | 1,50 | 11,94% | - |
| 21.01.2026 | 1,40 | 2,08 | 1,34 | 1,34 | -1,11% | - |
| 20.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 16.01.2026 | 1,38 | 1,41 | 1,34 | 1,36 | -2,52% | - |
| 15.01.2026 | 1,37 | 1,51 | 1,37 | 1,39 | 3,35% | - |
| 14.01.2026 | 1,42 | 1,44 | 1,34 | 1,35 | -9,12% | - |
| 13.01.2026 | 1,48 | 1,51 | 1,47 | 1,48 | -1,99% | - |
| 12.01.2026 | 1,52 | 1,54 | 1,48 | 1,51 | -1,31% | - |
| 09.01.2026 | 1,44 | 1,55 | 1,43 | 1,53 | 5,15% | - |
| 08.01.2026 | 1,43 | 1,58 | 1,43 | 1,46 | -0,68% | - |
| 07.01.2026 | 1,48 | 1,53 | 1,45 | 1,47 | 0,00% | - |
| 06.01.2026 | 1,42 | 1,70 | 1,39 | 1,47 | 7,33% | - |
| 05.01.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 0,37% | - |
| 02.01.2026 | 1,34 | 1,38 | 1,33 | 1,36 | 5,43% | - |
| 30.12.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,78% | - |
| 29.12.2025 | 1,37 | 1,42 | 1,22 | 1,28 | 6,67% | - |
| 23.12.2025 | 1,18 | 1,26 | 1,13 | 1,20 | 0,42% | - |
| 22.12.2025 | 1,26 | 1,31 | 1,18 | 1,20 | 3,46% | - |
| 19.12.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 4,52% | - |
| 18.12.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 0,45% | - |
| 17.12.2025 | 1,15 | 1,15 | 1,09 | 1,10 | -0,45% | - |
| 15.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -5,15% | - |
| 12.12.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 5,91% | - |
| 11.12.2025 | 1,11 | 1,12 | 1,10 | 1,10 | 1,85% | - |
| 10.12.2025 | 1,09 | 1,11 | 1,08 | 1,08 | 4,35% | - |
| 09.12.2025 | 1,00 | 1,07 | 0,99 | 1,04 | 4,55% | - |
| 08.12.2025 | 1,00 | 1,00 | 0,98 | 0,99 | -1,49% | - |
| 05.12.2025 | 1,02 | 1,04 | 1,00 | 1,01 | 2,03% | - |
| 04.12.2025 | 0,91 | 1,00 | 0,91 | 0,99 | 8,24% | - |
| 03.12.2025 | 0,93 | 0,93 | 0,91 | 0,91 | -3,70% | - |
| 01.12.2025 | 0,93 | 0,95 | 0,92 | 0,95 | 1,07% | - |
| 28.11.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -1,06% | - |
| 27.11.2025 | 0,94 | 1,13 | 0,94 | 0,95 | 3,00% | - |
| 26.11.2025 | 0,90 | 0,92 | 0,90 | 0,92 | 1,94% | - |
| 25.11.2025 | 0,89 | 0,92 | 0,89 | 0,90 | -0,55% | - |
| 24.11.2025 | 0,90 | 0,91 | 0,90 | 0,91 | -2,16% | - |
| 21.11.2025 | 0,93 | 0,93 | 0,92 | 0,93 | -8,42% | - |
| 20.11.2025 | 0,98 | 1,02 | 0,98 | 1,01 | -1,94% | - |
| 18.11.2025 | 1,06 | 1,09 | 1,03 | 1,03 | -7,21% | - |
| 17.11.2025 | 1,09 | 1,12 | 1,09 | 1,11 | -0,45% | - |
| 14.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -5,51% | - |
| 13.11.2025 | 1,20 | 1,20 | 1,16 | 1,18 | -5,22% | - |
| 12.11.2025 | 1,23 | 1,25 | 1,22 | 1,25 | 4,18% | - |
| 11.11.2025 | 1,14 | 1,20 | 1,14 | 1,20 | -2,05% | - |
| 10.11.2025 | 1,12 | 1,26 | 1,11 | 1,22 | 5,17% | - |
| 07.11.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -7,20% | - |
| 06.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,21% | - |
| 05.11.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,41% | - |
| 04.11.2025 | 1,23 | 1,25 | 1,23 | 1,23 | -0,40% | - |
| 03.11.2025 | 1,34 | 1,35 | 1,22 | 1,24 | -8,52% | - |
| 31.10.2025 | 1,37 | 1,40 | 1,34 | 1,35 | -3,91% | - |
| 30.10.2025 | 1,44 | 1,44 | 1,39 | 1,41 | -1,40% | - |
| 29.10.2025 | 1,43 | 1,46 | 1,41 | 1,43 | -2,06% | - |
| 28.10.2025 | 1,48 | 1,50 | 1,42 | 1,46 | -2,35% | - |
| 27.10.2025 | 1,51 | 1,55 | 1,45 | 1,49 | 0,00% | - |
| 24.10.2025 | 1,52 | 1,57 | 1,46 | 1,49 | -4,49% | - |
| 23.10.2025 | 1,57 | 1,61 | 1,53 | 1,56 | 4,35% | - |
| 22.10.2025 | 1,50 | 1,52 | 1,46 | 1,50 | -4,47% | - |
| 21.10.2025 | 1,73 | 1,76 | 1,56 | 1,57 | -9,54% | - |
| 20.10.2025 | 3,65 | 3,77 | 1,71 | 1,73 | -57,07% | 603,00 |
| 17.10.2025 | 3,77 | 4,08 | 3,63 | 4,03 | 11,94% | - |
| 16.10.2025 | 3,61 | 3,61 | 3,60 | 3,60 | -1,37% | - |
| 15.10.2025 | 3,64 | 3,65 | 3,62 | 3,65 | 3,11% | - |
| 14.10.2025 | 3,61 | 3,65 | 3,54 | 3,54 | -3,01% | - |
| 13.10.2025 | 3,66 | 3,66 | 3,65 | 3,65 | 0,83% | - |
| 10.10.2025 | 3,58 | 3,63 | 3,51 | 3,62 | 2,55% | - |
| 09.10.2025 | 3,52 | 3,57 | 3,45 | 3,53 | 2,32% | - |
| 08.10.2025 | 3,44 | 3,45 | 3,44 | 3,45 | -4,17% | - |
| 07.10.2025 | 3,59 | 3,60 | 3,59 | 3,60 | 3,75% | - |
| 06.10.2025 | 3,54 | 3,63 | 3,45 | 3,47 | -1,98% | 140,00 |
| 03.10.2025 | 3,50 | 3,65 | 3,48 | 3,54 | 1,14% | - |
| 02.10.2025 | 3,46 | 3,61 | 3,45 | 3,50 | 0,57% | - |
| 01.10.2025 | 3,57 | 3,60 | 3,44 | 3,48 | -3,33% | 1.185,00 |
| 30.09.2025 | 3,34 | 3,80 | 3,34 | 3,60 | 6,51% | - |
| 29.09.2025 | 3,55 | 3,55 | 3,29 | 3,38 | -1,17% | - |
| 26.09.2025 | 3,31 | 3,49 | 3,31 | 3,42 | -0,58% | - |
| 25.09.2025 | 3,45 | 3,51 | 3,42 | 3,44 | -1,71% | - |
| 24.09.2025 | 3,48 | 3,50 | 3,48 | 3,50 | -2,78% | - |
| 23.09.2025 | 3,75 | 3,76 | 3,60 | 3,60 | -2,96% | - |
| 22.09.2025 | 3,71 | 3,78 | 3,55 | 3,71 | -2,37% | - |
| 19.09.2025 | 3,76 | 3,85 | 3,65 | 3,80 | 1,60% | - |
| 18.09.2025 | 3,45 | 3,76 | 3,41 | 3,74 | 6,25% | - |
| 17.09.2025 | 3,45 | 3,58 | 3,40 | 3,52 | 1,44% | - |
| 16.09.2025 | 3,52 | 3,60 | 3,45 | 3,47 | -1,42% | - |