1,665€
10,26%
Echtzeit-Aktienkurs UNITED HOMES GROUP CL.A
Bid:
Ask:
Aktienkurse zur UNITED HOMES GROUP CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 2,18 | 2,18 | 2,10 | 2,10 | -7,08% | - |
| 10.04.2025 | 2,34 | 2,34 | 2,26 | 2,26 | 6,60% | - |
| 09.04.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -9,40% | - |
| 08.04.2025 | 2,38 | 2,40 | 2,34 | 2,34 | 0,00% | - |
| 07.04.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -0,85% | - |
| 04.04.2025 | 2,40 | 2,42 | 2,36 | 2,36 | -4,07% | - |
| 03.04.2025 | 2,54 | 2,54 | 2,46 | 2,46 | -0,81% | - |
| 02.04.2025 | 2,54 | 2,54 | 2,48 | 2,48 | 1,64% | - |
| 01.04.2025 | 2,48 | 2,48 | 2,44 | 2,44 | -1,61% | - |
| 31.03.2025 | 2,54 | 2,54 | 2,48 | 2,48 | -3,88% | - |
| 28.03.2025 | 2,68 | 2,68 | 2,58 | 2,58 | -7,19% | - |
| 27.03.2025 | 2,80 | 2,80 | 2,74 | 2,78 | 4,51% | - |
| 26.03.2025 | 2,62 | 2,66 | 2,58 | 2,66 | 0,76% | - |
| 25.03.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -15,38% | - |
| 24.03.2025 | 3,00 | 3,12 | 2,94 | 3,12 | 4,00% | - |
| 21.03.2025 | 3,18 | 3,18 | 3,00 | 3,00 | -7,41% | - |
| 20.03.2025 | 3,18 | 3,24 | 3,12 | 3,24 | 5,19% | - |
| 19.03.2025 | 3,04 | 3,08 | 2,98 | 3,08 | 4,05% | - |
| 18.03.2025 | 2,90 | 2,96 | 2,84 | 2,96 | 1,37% | - |
| 17.03.2025 | 2,96 | 2,96 | 2,90 | 2,92 | 1,39% | - |
| 14.03.2025 | 2,90 | 2,90 | 2,84 | 2,88 | -4,00% | - |
| 13.03.2025 | 2,98 | 3,00 | 2,92 | 3,00 | -4,46% | - |
| 12.03.2025 | 3,14 | 3,14 | 3,08 | 3,14 | -1,88% | - |
| 11.03.2025 | 3,32 | 3,32 | 3,20 | 3,20 | -2,44% | - |
| 10.03.2025 | 3,44 | 3,44 | 3,28 | 3,28 | 5,13% | - |
| 07.03.2025 | 3,20 | 3,20 | 3,12 | 3,12 | -7,14% | - |
| 06.03.2025 | 3,44 | 3,44 | 3,36 | 3,36 | 15,86% | - |
| 05.03.2025 | 2,98 | 2,98 | 2,90 | 2,90 | -3,33% | - |
| 04.03.2025 | 3,06 | 3,06 | 3,00 | 3,00 | -10,18% | - |