3,590€
-0,55%
Echtzeit-Aktienkurs United Homes Group Inc
Bid:
Ask:
Aktienkurse zur United Homes Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 3,59 | 3,60 | 3,59 | 3,59 | -0,55% | - |
| 02.09.2025 | 3,56 | 3,71 | 3,48 | 3,61 | 1,40% | - |
| 01.09.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -0,84% | - |
| 29.08.2025 | 3,65 | 3,71 | 3,49 | 3,59 | -1,37% | - |
| 28.08.2025 | 3,56 | 3,81 | 3,55 | 3,64 | 1,11% | - |
| 27.08.2025 | 3,75 | 3,87 | 3,57 | 3,60 | -4,26% | - |
| 26.08.2025 | 3,71 | 3,86 | 3,70 | 3,76 | 1,35% | - |
| 25.08.2025 | 3,68 | 3,94 | 3,68 | 3,71 | -2,88% | - |
| 22.08.2025 | 3,62 | 3,87 | 3,53 | 3,82 | 7,30% | - |
| 21.08.2025 | 3,49 | 3,73 | 3,43 | 3,56 | 1,42% | - |
| 20.08.2025 | 3,45 | 3,53 | 3,38 | 3,51 | 1,74% | - |
| 19.08.2025 | 3,80 | 3,88 | 3,44 | 3,45 | -8,97% | - |
| 18.08.2025 | 3,31 | 3,80 | 3,31 | 3,79 | 14,50% | - |
| 15.08.2025 | 3,48 | 3,66 | 3,30 | 3,31 | -5,70% | - |
| 14.08.2025 | 3,60 | 3,64 | 3,44 | 3,51 | -2,23% | - |
| 13.08.2025 | 3,30 | 3,66 | 3,29 | 3,59 | 8,79% | - |
| 12.08.2025 | 3,48 | 3,58 | 3,16 | 3,30 | -5,98% | - |
| 11.08.2025 | 3,42 | 3,60 | 3,25 | 3,51 | 2,63% | - |
| 08.08.2025 | 3,56 | 3,72 | 3,39 | 3,42 | -5,00% | - |
| 07.08.2025 | 3,46 | 3,70 | 3,12 | 3,60 | 3,45% | - |
| 06.08.2025 | 3,58 | 3,75 | 3,47 | 3,48 | -2,25% | - |
| 05.08.2025 | 3,77 | 3,84 | 3,55 | 3,56 | -5,07% | - |
| 04.08.2025 | 3,41 | 3,87 | 3,40 | 3,75 | 9,65% | - |
| 01.08.2025 | 3,27 | 3,48 | 3,14 | 3,42 | 3,64% | - |
| 31.07.2025 | 3,27 | 3,43 | 3,26 | 3,30 | -0,30% | - |
| 30.07.2025 | 3,67 | 3,75 | 3,26 | 3,31 | -9,81% | - |
| 29.07.2025 | 3,52 | 3,75 | 3,51 | 3,67 | 3,97% | - |
| 28.07.2025 | 3,57 | 3,64 | 3,42 | 3,53 | -0,28% | - |
| 25.07.2025 | 3,34 | 3,60 | 3,33 | 3,54 | 5,99% | - |
| 24.07.2025 | 3,51 | 3,56 | 3,27 | 3,34 | -4,57% | - |
| 23.07.2025 | 3,54 | 3,68 | 3,45 | 3,50 | -1,41% | - |
| 22.07.2025 | 3,38 | 3,55 | 3,31 | 3,55 | 4,41% | - |
| 21.07.2025 | 3,23 | 3,76 | 3,13 | 3,40 | 4,94% | - |
| 18.07.2025 | 3,74 | 3,75 | 3,24 | 3,24 | -13,83% | - |
| 17.07.2025 | 3,10 | 3,88 | 3,10 | 3,76 | 21,29% | 4.800,00 |
| 16.07.2025 | 2,64 | 3,21 | 2,64 | 3,10 | 18,32% | - |
| 15.07.2025 | 2,52 | 2,69 | 2,50 | 2,62 | 3,97% | - |
| 14.07.2025 | 2,65 | 2,77 | 2,51 | 2,52 | -4,55% | - |
| 11.07.2025 | 2,56 | 2,73 | 2,49 | 2,64 | 3,13% | - |
| 10.07.2025 | 2,48 | 2,66 | 2,43 | 2,56 | 2,81% | - |
| 09.07.2025 | 2,41 | 2,49 | 2,33 | 2,49 | 2,89% | - |
| 08.07.2025 | 2,44 | 2,51 | 2,38 | 2,42 | -0,82% | - |
| 07.07.2025 | 2,42 | 2,50 | 2,33 | 2,44 | 0,83% | - |
| 04.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 03.07.2025 | 2,22 | 2,48 | 2,20 | 2,44 | 8,93% | - |
| 02.07.2025 | 2,29 | 2,37 | 2,22 | 2,24 | -3,45% | - |
| 01.07.2025 | 2,46 | 2,51 | 2,31 | 2,32 | -6,45% | - |
| 30.06.2025 | 2,57 | 2,91 | 2,40 | 2,48 | -5,70% | - |
| 27.06.2025 | 3,14 | 3,37 | 2,60 | 2,63 | -20,06% | - |
| 26.06.2025 | 2,88 | 3,33 | 2,87 | 3,29 | 8,22% | - |
| 25.06.2025 | 2,88 | 3,13 | 2,88 | 3,04 | 1,33% | - |
| 24.06.2025 | 2,83 | 3,13 | 2,77 | 3,00 | 5,26% | - |
| 23.06.2025 | 2,88 | 2,93 | 2,79 | 2,85 | -0,70% | - |
| 20.06.2025 | 2,91 | 3,02 | 2,75 | 2,87 | -1,71% | - |
| 19.06.2025 | 2,80 | 2,92 | 2,80 | 2,92 | 0,34% | - |
| 18.06.2025 | 2,98 | 3,15 | 2,88 | 2,91 | -3,32% | - |
| 17.06.2025 | 2,88 | 3,02 | 2,81 | 3,01 | 3,44% | - |
| 16.06.2025 | 2,68 | 2,95 | 2,68 | 2,91 | 4,30% | - |
| 13.06.2025 | 2,96 | 3,00 | 2,75 | 2,79 | -5,42% | - |
| 12.06.2025 | 3,13 | 3,23 | 2,93 | 2,95 | -6,35% | - |
| 11.06.2025 | 3,10 | 3,30 | 3,10 | 3,15 | -2,78% | - |
| 10.06.2025 | 3,49 | 3,55 | 3,19 | 3,24 | -6,90% | - |
| 09.06.2025 | 3,00 | 3,71 | 3,00 | 3,48 | 11,54% | 236,00 |
| 06.06.2025 | 2,88 | 3,23 | 2,83 | 3,12 | 4,35% | 625,00 |
| 05.06.2025 | 3,15 | 3,27 | 2,87 | 2,99 | -5,68% | - |
| 04.06.2025 | 3,28 | 3,46 | 3,14 | 3,17 | -7,58% | - |
| 03.06.2025 | 3,06 | 3,47 | 2,94 | 3,43 | 7,86% | 625,00 |
| 02.06.2025 | 2,54 | 3,30 | 2,54 | 3,18 | 19,55% | - |
| 30.05.2025 | 2,29 | 2,66 | 2,22 | 2,66 | 16,67% | - |
| 29.05.2025 | 2,14 | 2,36 | 2,07 | 2,28 | 7,04% | - |
| 28.05.2025 | 1,70 | 2,25 | 1,70 | 2,13 | 21,02% | - |
| 27.05.2025 | 1,77 | 1,92 | 1,75 | 1,76 | -4,61% | - |
| 26.05.2025 | 1,77 | 1,85 | 1,77 | 1,85 | 0,00% | - |
| 23.05.2025 | 1,64 | 1,99 | 1,64 | 1,85 | 7,89% | - |
| 22.05.2025 | 1,53 | 1,81 | 1,53 | 1,71 | 8,23% | - |
| 21.05.2025 | 1,70 | 1,70 | 1,57 | 1,58 | -7,06% | - |
| 20.05.2025 | 1,60 | 1,71 | 1,56 | 1,70 | 6,25% | - |
| 19.05.2025 | 1,68 | 1,73 | 1,59 | 1,60 | -3,90% | - |
| 16.05.2025 | 1,56 | 1,68 | 1,53 | 1,67 | 9,18% | - |
| 15.05.2025 | 1,57 | 1,69 | 1,47 | 1,53 | -4,09% | - |
| 14.05.2025 | 1,66 | 1,85 | 1,58 | 1,59 | -7,02% | - |
| 13.05.2025 | 1,79 | 1,80 | 1,68 | 1,71 | -4,47% | - |
| 12.05.2025 | 1,61 | 2,58 | 1,61 | 1,79 | 11,53% | - |
| 09.05.2025 | 1,53 | 1,87 | 1,53 | 1,61 | 4,22% | - |
| 08.05.2025 | 1,56 | 1,72 | 1,46 | 1,54 | -0,65% | - |
| 07.05.2025 | 1,59 | 1,68 | 1,54 | 1,55 | -2,21% | - |
| 06.05.2025 | 1,72 | 1,78 | 1,57 | 1,59 | -7,58% | - |
| 05.05.2025 | 1,77 | 1,82 | 1,70 | 1,72 | -3,11% | - |
| 02.05.2025 | 1,69 | 1,91 | 1,68 | 1,77 | 1,72% | - |
| 30.04.2025 | 1,80 | 1,80 | 1,73 | 1,74 | -3,06% | - |
| 29.04.2025 | 1,80 | 1,84 | 1,73 | 1,80 | 0,56% | - |
| 28.04.2025 | 1,89 | 1,92 | 1,71 | 1,79 | -5,05% | - |
| 25.04.2025 | 1,92 | 2,00 | 1,80 | 1,88 | -5,29% | - |
| 24.04.2025 | 1,75 | 2,00 | 1,75 | 1,99 | 9,07% | - |
| 23.04.2025 | 1,79 | 2,07 | 1,73 | 1,82 | -3,19% | - |
| 22.04.2025 | 1,95 | 2,11 | 1,84 | 1,88 | 3,01% | - |
| 17.04.2025 | 1,83 | 2,04 | 1,78 | 1,83 | -2,67% | - |
| 16.04.2025 | 2,00 | 2,10 | 1,82 | 1,88 | -8,76% | 550,00 |
| 15.04.2025 | 2,00 | 2,18 | 1,94 | 2,06 | -1,67% | - |
| 14.04.2025 | 2,08 | 2,31 | 1,98 | 2,09 | -2,79% | - |