2,420€
8,04%
Echtzeit-Aktienkurs United Homes Group Inc
Bid:
Ask:
Aktienkurse zur United Homes Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,22 | 2,42 | 2,20 | 2,39 | 6,70% | - |
| 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% | - |
| 11.04.2025 | 2,25 | 2,35 | 2,07 | 2,15 | -6,93% | - |
| 10.04.2025 | 2,34 | 2,44 | 2,27 | 2,31 | -5,33% | - |
| 09.04.2025 | 2,25 | 2,57 | 2,20 | 2,44 | 6,55% | - |
| 08.04.2025 | 2,49 | 2,52 | 2,23 | 2,29 | -7,66% | - |
| 07.04.2025 | 2,48 | 2,60 | 2,43 | 2,48 | -1,20% | - |
| 04.04.2025 | 2,40 | 2,61 | 2,40 | 2,51 | -0,40% | - |
| 03.04.2025 | 2,56 | 2,67 | 2,41 | 2,52 | -5,62% | - |
| 02.04.2025 | 2,64 | 2,68 | 2,58 | 2,67 | 1,52% | - |
| 01.04.2025 | 2,48 | 2,78 | 2,48 | 2,63 | 1,94% | - |
| 31.03.2025 | 2,54 | 2,73 | 2,47 | 2,58 | -5,84% | - |
| 28.03.2025 | 2,68 | 2,81 | 2,64 | 2,74 | 0,00% | - |
| 27.03.2025 | 2,92 | 2,92 | 2,69 | 2,74 | -24,73% | - |
| 26.03.2025 | 2,73 | 3,64 | 2,69 | 3,64 | 26,83% | - |
| 25.03.2025 | 2,86 | 3,05 | 2,60 | 2,87 | -17,05% | - |
| 24.03.2025 | 3,00 | 3,63 | 2,77 | 3,46 | 6,79% | - |
| 21.03.2025 | 3,31 | 3,42 | 3,11 | 3,24 | 0,31% | - |
| 20.03.2025 | 3,18 | 3,52 | 3,18 | 3,23 | -3,29% | - |
| 19.03.2025 | 3,16 | 3,50 | 3,13 | 3,34 | 17,61% | - |
| 18.03.2025 | 3,03 | 3,22 | 2,36 | 2,84 | 7,98% | - |
| 17.03.2025 | 3,09 | 3,22 | 2,63 | 2,63 | -10,09% | - |
| 14.03.2025 | 2,90 | 3,39 | 2,90 | 2,93 | -26,97% | - |
| 13.03.2025 | 2,98 | 4,01 | 2,98 | 4,01 | 16,76% | - |
| 12.03.2025 | 3,14 | 3,54 | 2,20 | 3,43 | 6,69% | - |
| 11.03.2025 | 3,48 | 3,48 | 3,18 | 3,22 | 10,29% | - |
| 10.03.2025 | 3,42 | 3,58 | 2,72 | 2,92 | -19,03% | - |
| 07.03.2025 | 3,20 | 3,71 | 3,20 | 3,60 | 7,14% | - |
| 06.03.2025 | 3,57 | 3,61 | 3,33 | 3,36 | -6,41% | - |
| 05.03.2025 | 3,12 | 3,67 | 3,09 | 3,59 | 13,25% | - |
| 04.03.2025 | 3,06 | 3,36 | 3,06 | 3,17 | -1,86% | - |
| 03.03.2025 | 3,58 | 3,58 | 3,19 | 3,23 | -9,78% | - |
| 28.02.2025 | 3,46 | 3,60 | 3,39 | 3,58 | 4,07% | - |
| 27.02.2025 | 3,64 | 3,66 | 3,43 | 3,44 | -4,71% | - |
| 26.02.2025 | 3,62 | 3,72 | 3,60 | 3,61 | -0,82% | - |
| 25.02.2025 | 3,59 | 3,71 | 3,52 | 3,64 | 1,11% | - |
| 24.02.2025 | 3,52 | 3,60 | 3,39 | 3,60 | 1,69% | - |
| 21.02.2025 | 3,54 | 3,82 | 3,51 | 3,54 | -4,32% | - |
| 20.02.2025 | 3,76 | 3,94 | 3,61 | 3,70 | -6,09% | - |
| 19.02.2025 | 3,86 | 4,04 | 3,86 | 3,94 | -1,99% | - |
| 18.02.2025 | 3,91 | 4,09 | 3,88 | 4,02 | 3,08% | - |
| 17.02.2025 | 3,90 | 3,91 | 3,90 | 3,90 | 0,52% | - |
| 14.02.2025 | 4,05 | 4,06 | 3,85 | 3,88 | -4,43% | - |
| 13.02.2025 | 3,86 | 4,12 | 3,86 | 4,06 | 0,00% | - |
| 12.02.2025 | 3,96 | 4,20 | 3,96 | 4,06 | -1,46% | - |
| 11.02.2025 | 4,15 | 4,15 | 3,88 | 4,12 | -0,96% | - |