3,590€
1,41%
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 | 1,41% | - |
| 02.09.2025 | 3,42 | 3,54 | 3,26 | 3,54 | 3,51% | - |
| 01.09.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -2,29% | - |
| 29.08.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 2,34% | - |
| 28.08.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -3,39% | - |
| 27.08.2025 | 3,56 | 3,64 | 3,54 | 3,54 | -2,75% | - |
| 26.08.2025 | 3,56 | 3,64 | 3,56 | 3,64 | 0,00% | - |
| 25.08.2025 | 3,68 | 3,68 | 3,64 | 3,64 | -2,67% | - |
| 22.08.2025 | 3,48 | 3,74 | 3,48 | 3,74 | 11,98% | - |
| 21.08.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -2,91% | - |
| 20.08.2025 | 3,30 | 3,44 | 3,30 | 3,44 | 1,18% | - |
| 19.08.2025 | 3,66 | 3,66 | 3,40 | 3,40 | 6,92% | - |
| 18.08.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -4,79% | - |
| 15.08.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -2,91% | - |
| 14.08.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 8,18% | - |
| 13.08.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -4,79% | - |
| 12.08.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 1,83% | - |
| 11.08.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -3,53% | - |
| 08.08.2025 | 3,42 | 3,42 | 3,40 | 3,40 | 1,80% | - |
| 07.08.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -2,91% | - |
| 06.08.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -1,71% | - |
| 05.08.2025 | 3,62 | 3,62 | 3,50 | 3,50 | 7,36% | - |
| 04.08.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -1,81% | - |
| 01.08.2025 | 3,16 | 3,32 | 3,16 | 3,32 | 5,73% | - |
| 31.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,88% | - |
| 30.07.2025 | 3,54 | 3,54 | 3,20 | 3,20 | -10,61% | - |
| 29.07.2025 | 3,36 | 3,58 | 3,36 | 3,58 | 3,47% | - |
| 28.07.2025 | 3,42 | 3,46 | 3,42 | 3,46 | 0,00% | - |
| 25.07.2025 | 3,22 | 3,46 | 3,22 | 3,46 | 2,98% | - |
| 24.07.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -0,59% | - |
| 23.07.2025 | 3,40 | 3,40 | 3,38 | 3,38 | -1,74% | - |
| 22.07.2025 | 3,24 | 3,46 | 3,24 | 3,44 | 6,17% | - |
| 21.07.2025 | 3,10 | 3,24 | 3,10 | 3,24 | -10,00% | - |
| 18.07.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 2,27% | - |
| 17.07.2025 | 2,96 | 3,52 | 2,96 | 3,52 | 38,58% | 4.800,00 |
| 16.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 15.07.2025 | 2,42 | 2,58 | 2,42 | 2,58 | 4,03% | - |
| 14.07.2025 | 2,54 | 2,54 | 2,48 | 2,48 | 0,81% | - |
| 11.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 10.07.2025 | 2,38 | 2,50 | 2,38 | 2,50 | 5,93% | - |
| 09.07.2025 | 2,32 | 2,36 | 2,32 | 2,36 | -0,84% | - |
| 08.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 07.07.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 3,45% | - |
| 04.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 8,41% | - |
| 03.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 02.07.2025 | 2,20 | 2,22 | 2,20 | 2,22 | -5,93% | - |
| 01.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 30.06.2025 | 2,46 | 2,46 | 2,36 | 2,40 | -23,57% | - |
| 27.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | - |
| 26.06.2025 | 2,88 | 3,08 | 2,88 | 3,08 | 4,05% | - |
| 25.06.2025 | 2,88 | 2,96 | 2,88 | 2,96 | 0,68% | - |
| 24.06.2025 | 2,72 | 2,94 | 2,72 | 2,94 | 5,76% | - |
| 23.06.2025 | 2,76 | 2,78 | 2,76 | 2,78 | 0,72% | - |
| 20.06.2025 | 2,80 | 2,80 | 2,76 | 2,76 | -1,43% | - |
| 19.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 18.06.2025 | 2,86 | 2,90 | 2,86 | 2,90 | 5,07% | - |
| 17.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 16.06.2025 | 2,68 | 2,80 | 2,68 | 2,80 | 2,94% | - |
| 13.06.2025 | 2,84 | 2,84 | 2,72 | 2,72 | -6,85% | - |
| 12.06.2025 | 3,00 | 3,00 | 2,92 | 2,92 | -5,19% | - |
| 11.06.2025 | 3,10 | 3,12 | 3,08 | 3,08 | -2,53% | - |
| 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% | 236,00 |
| 06.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -11,82% | - |
| 05.06.2025 | 3,15 | 3,27 | 3,07 | 3,13 | -4,86% | - |
| 04.06.2025 | 3,42 | 3,46 | 3,28 | 3,29 | -1,50% | - |
| 03.06.2025 | 3,17 | 3,47 | 2,94 | 3,34 | 41,53% | - |
| 02.06.2025 | 2,54 | 2,54 | 2,36 | 2,36 | 7,27% | - |
| 30.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 29.05.2025 | 2,06 | 2,20 | 2,06 | 2,20 | 29,41% | - |
| 28.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 27.05.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -2,82% | - |
| 26.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 7,93% | - |
| 23.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 7,19% | - |
| 22.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 21.05.2025 | 1,63 | 1,63 | 1,55 | 1,55 | -6,63% | - |
| 20.05.2025 | 1,54 | 1,66 | 1,54 | 1,66 | 4,40% | - |
| 19.05.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | - |
| 16.05.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 4,58% | - |
| 15.05.2025 | 1,51 | 1,53 | 1,51 | 1,53 | -1,92% | - |
| 14.05.2025 | 1,66 | 1,66 | 1,56 | 1,56 | -8,24% | - |
| 13.05.2025 | 1,72 | 1,72 | 1,67 | 1,70 | 10,39% | - |
| 12.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,76% | - |
| 09.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 08.05.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -1,32% | - |
| 07.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
| 06.05.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -7,06% | - |
| 05.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,94% | - |
| 02.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,71% | - |
| 30.04.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -0,58% | - |
| 29.04.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -5,52% | - |
| 28.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 25.04.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -2,12% | - |
| 24.04.2025 | 1,75 | 1,89 | 1,75 | 1,89 | 8,00% | - |
| 23.04.2025 | 1,79 | 1,89 | 1,70 | 1,75 | -6,42% | - |
| 22.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 6,25% | - |
| 17.04.2025 | 1,83 | 1,83 | 1,76 | 1,76 | -10,89% | - |
| 16.04.2025 | 2,07 | 2,10 | 1,97 | 1,98 | -4,59% | - |
| 15.04.2025 | 2,08 | 2,12 | 2,04 | 2,07 | 1,47% | - |
| 14.04.2025 | 2,06 | 2,08 | 2,04 | 2,04 | -2,86% | - |