0,900€
-10,89%
Echtzeit-Aktienkurs United Homes Group Inc
Bid:
Ask:
Aktienkurse zur United Homes Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.09.2025 | 3,62 | 3,71 | 3,51 | 3,52 | -3,30% | - |
| 12.09.2025 | 3,77 | 3,82 | 3,64 | 3,64 | 1,11% | - |
| 11.09.2025 | 3,61 | 3,61 | 3,60 | 3,60 | 1,69% | - |
| 10.09.2025 | 3,57 | 3,67 | 3,54 | 3,54 | -1,12% | - |
| 09.09.2025 | 3,57 | 3,58 | 3,57 | 3,58 | -0,56% | - |
| 08.09.2025 | 3,62 | 3,62 | 3,60 | 3,60 | -0,55% | - |
| 05.09.2025 | 3,53 | 3,68 | 3,50 | 3,62 | 2,55% | - |
| 04.09.2025 | 3,49 | 3,60 | 3,45 | 3,53 | 0,57% | - |
| 03.09.2025 | 3,62 | 3,62 | 3,48 | 3,51 | -3,04% | - |
| 02.09.2025 | 3,55 | 3,71 | 3,50 | 3,62 | 0,56% | - |
| 01.09.2025 | 3,60 | 3,60 | 3,56 | 3,60 | 0,28% | - |
| 29.08.2025 | 3,66 | 3,72 | 3,49 | 3,59 | -1,64% | - |
| 28.08.2025 | 3,64 | 3,76 | 3,55 | 3,65 | 1,11% | - |
| 27.08.2025 | 3,76 | 3,88 | 3,55 | 3,61 | -4,24% | - |
| 26.08.2025 | 3,72 | 3,86 | 3,70 | 3,77 | 1,62% | - |
| 25.08.2025 | 3,77 | 3,90 | 3,69 | 3,71 | -2,88% | - |
| 22.08.2025 | 3,49 | 3,87 | 3,49 | 3,82 | 7,00% | - |
| 21.08.2025 | 3,47 | 3,73 | 3,43 | 3,57 | 1,71% | - |
| 20.08.2025 | 3,43 | 3,53 | 3,38 | 3,51 | 1,45% | - |
| 19.08.2025 | 3,83 | 3,89 | 3,44 | 3,46 | -8,95% | - |
| 18.08.2025 | 3,29 | 3,81 | 3,29 | 3,80 | 14,80% | 178,00 |
| 15.08.2025 | 3,46 | 3,66 | 3,30 | 3,31 | -5,70% | - |
| 14.08.2025 | 3,52 | 3,64 | 3,44 | 3,51 | -2,77% | - |
| 13.08.2025 | 3,27 | 3,67 | 3,27 | 3,61 | 9,39% | - |
| 12.08.2025 | 3,46 | 3,58 | 3,15 | 3,30 | -5,98% | - |
| 11.08.2025 | 3,38 | 3,60 | 3,28 | 3,51 | 3,54% | - |
| 08.08.2025 | 3,54 | 3,72 | 3,39 | 3,39 | -5,83% | - |
| 07.08.2025 | 3,47 | 3,70 | 3,13 | 3,60 | 3,45% | - |
| 06.08.2025 | 3,53 | 3,76 | 3,48 | 3,48 | -2,52% | 431,00 |
| 05.08.2025 | 3,70 | 3,84 | 3,54 | 3,57 | -4,80% | - |
| 04.08.2025 | 3,41 | 3,86 | 3,39 | 3,75 | 11,28% | - |
| 01.08.2025 | 3,28 | 3,55 | 3,19 | 3,37 | 1,51% | - |
| 31.07.2025 | 3,28 | 3,43 | 3,25 | 3,32 | 0,61% | - |
| 30.07.2025 | 3,65 | 3,75 | 3,27 | 3,30 | -10,57% | - |
| 29.07.2025 | 3,48 | 3,76 | 3,48 | 3,69 | 4,24% | - |
| 28.07.2025 | 3,51 | 3,66 | 3,42 | 3,54 | 0,00% | - |
| 25.07.2025 | 3,32 | 3,60 | 3,32 | 3,54 | 5,36% | - |
| 24.07.2025 | 3,47 | 3,55 | 3,25 | 3,36 | -4,27% | - |
| 23.07.2025 | 3,51 | 3,68 | 3,45 | 3,51 | -0,85% | - |
| 22.07.2025 | 3,35 | 3,56 | 3,32 | 3,54 | 4,42% | - |
| 21.07.2025 | 3,25 | 3,85 | 3,14 | 3,39 | 4,31% | - |
| 18.07.2025 | 3,69 | 3,75 | 3,25 | 3,25 | -12,63% | - |
| 17.07.2025 | 3,06 | 3,88 | 3,06 | 3,72 | 18,10% | - |
| 16.07.2025 | 2,57 | 3,25 | 2,55 | 3,15 | 19,77% | - |
| 15.07.2025 | 2,52 | 2,70 | 2,50 | 2,63 | 3,95% | - |
| 14.07.2025 | 2,61 | 2,77 | 2,51 | 2,53 | -4,17% | - |
| 11.07.2025 | 2,58 | 2,73 | 2,49 | 2,64 | 3,13% | - |
| 10.07.2025 | 2,47 | 2,66 | 2,45 | 2,56 | 3,23% | - |
| 09.07.2025 | 2,43 | 2,48 | 2,35 | 2,48 | 2,48% | - |
| 08.07.2025 | 2,50 | 2,51 | 2,39 | 2,42 | -0,82% | - |
| 07.07.2025 | 2,45 | 2,50 | 2,33 | 2,44 | 1,67% | - |
| 04.07.2025 | 2,43 | 2,43 | 2,40 | 2,40 | 0,00% | - |