3,590€
10,12%
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 | 3,60 | 3,60 | 3,44 | 3,59 | 10,12% | - |
| 02.09.2025 | 3,42 | 3,44 | 3,26 | 3,26 | -4,68% | - |
| 01.09.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 8,23% | - |
| 29.08.2025 | 3,50 | 3,50 | 3,16 | 3,16 | -3,07% | - |
| 28.08.2025 | 3,42 | 3,42 | 3,26 | 3,26 | -5,23% | - |
| 27.08.2025 | 3,60 | 3,60 | 3,44 | 3,44 | -11,79% | - |
| 26.08.2025 | 3,56 | 3,90 | 3,34 | 3,90 | 7,73% | 820,00 |
| 25.08.2025 | 3,68 | 3,68 | 3,62 | 3,62 | 14,56% | - |
| 22.08.2025 | 3,48 | 3,48 | 3,16 | 3,16 | -4,24% | - |
| 21.08.2025 | 3,36 | 3,36 | 3,30 | 3,30 | -2,37% | - |
| 20.08.2025 | 3,30 | 3,38 | 3,30 | 3,38 | -6,63% | - |
| 19.08.2025 | 3,66 | 3,66 | 3,62 | 3,62 | 9,70% | - |
| 18.08.2025 | 3,18 | 3,30 | 3,18 | 3,30 | -3,51% | - |
| 15.08.2025 | 3,34 | 3,42 | 3,34 | 3,42 | -0,58% | - |
| 14.08.2025 | 3,44 | 3,46 | 3,44 | 3,44 | 8,18% | - |
| 13.08.2025 | 3,16 | 3,18 | 3,16 | 3,18 | -6,47% | - |
| 12.08.2025 | 3,34 | 3,40 | 3,32 | 3,40 | 1,19% | - |
| 11.08.2025 | 3,28 | 3,36 | 3,28 | 3,36 | -4,55% | - |
| 08.08.2025 | 3,42 | 3,52 | 3,42 | 3,52 | 5,39% | - |
| 07.08.2025 | 3,32 | 3,34 | 3,32 | 3,34 | -3,47% | - |
| 06.08.2025 | 3,44 | 3,46 | 3,44 | 3,46 | -6,49% | - |
| 05.08.2025 | 3,62 | 3,70 | 3,62 | 3,70 | 12,80% | - |
| 04.08.2025 | 3,26 | 3,28 | 3,26 | 3,28 | 4,46% | - |
| 01.08.2025 | 3,16 | 3,16 | 3,14 | 3,14 | -1,88% | - |
| 31.07.2025 | 3,14 | 3,20 | 3,14 | 3,20 | -4,19% | - |
| 30.07.2025 | 3,52 | 3,54 | 3,34 | 3,34 | -3,47% | - |
| 29.07.2025 | 3,38 | 3,86 | 3,38 | 3,46 | 6,13% | 942,00 |
| 28.07.2025 | 3,42 | 3,44 | 3,26 | 3,26 | 3,16% | - |
| 25.07.2025 | 3,22 | 3,22 | 3,16 | 3,16 | -3,07% | - |
| 24.07.2025 | 3,38 | 3,38 | 3,26 | 3,26 | 0,00% | - |
| 23.07.2025 | 3,40 | 3,40 | 3,26 | 3,26 | 3,82% | - |
| 22.07.2025 | 3,24 | 3,24 | 3,14 | 3,14 | 6,08% | - |
| 21.07.2025 | 3,10 | 3,10 | 2,96 | 2,96 | -12,43% | - |
| 18.07.2025 | 3,75 | 3,75 | 3,38 | 3,38 | 18,18% | - |
| 17.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 16,26% | - |
| 16.07.2025 | 2,54 | 2,54 | 2,46 | 2,46 | -1,60% | - |
| 15.07.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 5,93% | - |
| 14.07.2025 | 2,54 | 2,54 | 2,36 | 2,36 | 0,00% | - |
| 11.07.2025 | 2,46 | 2,46 | 2,36 | 2,36 | 4,42% | - |
| 10.07.2025 | 2,38 | 2,38 | 2,26 | 2,26 | 4,63% | - |
| 09.07.2025 | 2,32 | 2,32 | 2,16 | 2,16 | -10,00% | - |
| 08.07.2025 | 2,34 | 2,40 | 2,32 | 2,40 | 2,56% | - |
| 07.07.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 0,86% | - |
| 04.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 12,62% | - |
| 03.07.2025 | 2,14 | 2,14 | 2,06 | 2,06 | 0,00% | - |
| 02.07.2025 | 2,20 | 2,20 | 2,06 | 2,06 | -8,85% | - |
| 01.07.2025 | 2,36 | 2,36 | 2,26 | 2,26 | -4,24% | - |
| 30.06.2025 | 2,46 | 2,46 | 2,36 | 2,36 | -22,88% | - |
| 27.06.2025 | 3,14 | 3,14 | 3,06 | 3,06 | 10,87% | - |
| 26.06.2025 | 2,88 | 2,88 | 2,76 | 2,76 | 0,00% | - |
| 25.06.2025 | 2,88 | 2,88 | 2,76 | 2,76 | 7,81% | - |
| 24.06.2025 | 2,72 | 2,72 | 2,56 | 2,56 | -3,76% | - |
| 23.06.2025 | 2,76 | 2,76 | 2,66 | 2,66 | 3,91% | - |
| 20.06.2025 | 2,80 | 2,80 | 2,56 | 2,56 | -8,57% | - |
| 19.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 5,26% | - |
| 18.06.2025 | 2,86 | 2,86 | 2,66 | 2,66 | 3,91% | - |
| 17.06.2025 | 2,76 | 2,76 | 2,56 | 2,56 | 0,00% | - |
| 16.06.2025 | 2,68 | 2,68 | 2,56 | 2,56 | -3,76% | - |
| 13.06.2025 | 2,84 | 2,84 | 2,66 | 2,66 | -6,99% | - |
| 12.06.2025 | 3,00 | 3,02 | 2,86 | 2,86 | 0,00% | - |
| 11.06.2025 | 3,10 | 3,10 | 2,86 | 2,86 | -9,49% | - |
| 10.06.2025 | 3,36 | 3,36 | 3,16 | 3,16 | 10,49% | - |
| 09.06.2025 | 3,00 | 3,00 | 2,86 | 2,86 | 3,62% | - |
| 06.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -7,69% | - |
| 05.06.2025 | 3,15 | 3,30 | 2,96 | 2,99 | -9,94% | - |
| 04.06.2025 | 3,42 | 3,46 | 3,26 | 3,32 | 2,15% | - |
| 03.06.2025 | 3,18 | 3,47 | 2,94 | 3,25 | 37,71% | - |
| 02.06.2025 | 2,54 | 2,54 | 2,36 | 2,36 | 7,27% | - |
| 30.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 29.05.2025 | 1,97 | 2,18 | 1,97 | 2,18 | 32,12% | 348,00 |
| 28.05.2025 | 1,70 | 1,70 | 1,65 | 1,65 | -6,78% | - |
| 27.05.2025 | 1,77 | 1,78 | 1,77 | 1,77 | 0,00% | - |
| 26.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 7,93% | - |
| 23.05.2025 | 1,64 | 1,64 | 1,63 | 1,64 | 6,49% | - |
| 22.05.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -5,52% | - |
| 21.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 5,84% | - |
| 20.05.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -3,75% | - |
| 19.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,32% | - |
| 16.05.2025 | 1,55 | 1,69 | 1,55 | 1,66 | 9,60% | - |
| 15.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -9,04% | - |
| 14.05.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -1,19% | - |
| 13.05.2025 | 1,72 | 1,72 | 1,68 | 1,68 | 10,53% | - |
| 12.05.2025 | 1,54 | 1,56 | 1,52 | 1,52 | 5,56% | - |
| 09.05.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -1,37% | - |
| 08.05.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -2,01% | - |
| 07.05.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -7,45% | - |
| 06.05.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -3,59% | - |
| 05.05.2025 | 1,70 | 1,71 | 1,67 | 1,67 | 5,70% | - |
| 02.05.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -6,51% | - |
| 30.04.2025 | 1,72 | 1,72 | 1,69 | 1,69 | 0,00% | - |
| 29.04.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -4,52% | - |
| 28.04.2025 | 1,81 | 1,81 | 1,77 | 1,77 | -5,85% | - |
| 25.04.2025 | 1,92 | 1,92 | 1,88 | 1,88 | 9,94% | - |
| 24.04.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -2,29% | - |
| 23.04.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -4,89% | - |
| 22.04.2025 | 1,87 | 1,87 | 1,84 | 1,84 | 2,79% | - |
| 17.04.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -5,79% | - |
| 16.04.2025 | 2,07 | 2,13 | 1,90 | 1,90 | -12,04% | - |
| 15.04.2025 | 2,08 | 2,16 | 2,06 | 2,16 | 5,88% | - |
| 14.04.2025 | 2,06 | 2,08 | 2,04 | 2,04 | -2,86% | - |