1,769$
5,93%
Echtzeit-Aktienkurs UNITED HOMES GROUP CL.A
Bid:
Ask:
Aktienkurse zur UNITED HOMES GROUP CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,70 | 1,79 | 1,69 | 1,78 | 6,40% | - |
| 08.01.2026 | 1,67 | 1,71 | 1,57 | 1,67 | 0,00% | 117.824,00 |
| 07.01.2026 | 1,76 | 1,79 | 1,66 | 1,67 | -3,64% | 452.451,00 |
| 06.01.2026 | 1,66 | 1,75 | 1,60 | 1,73 | 4,40% | 179.118,00 |
| 05.01.2026 | 1,57 | 1,77 | 1,51 | 1,66 | 4,40% | 341.315,00 |
| 02.01.2026 | 1,58 | 1,60 | 1,52 | 1,59 | 1,92% | 97.299,00 |
| 31.12.2025 | 1,57 | 1,69 | 1,55 | 1,56 | -0,64% | 244.744,00 |
| 30.12.2025 | 1,53 | 1,68 | 1,51 | 1,57 | 3,29% | 298.329,00 |
| 29.12.2025 | 1,61 | 1,67 | 1,43 | 1,52 | -6,17% | 397.070,00 |
| 26.12.2025 | 1,44 | 1,67 | 1,44 | 1,62 | 11,72% | 677.406,00 |
| 24.12.2025 | 1,42 | 1,54 | 1,41 | 1,45 | 3,57% | 183.108,00 |
| 23.12.2025 | 1,38 | 1,48 | 1,33 | 1,40 | 0,72% | 221.013,00 |
| 22.12.2025 | 1,49 | 1,54 | 1,36 | 1,39 | -5,44% | 308.461,00 |
| 19.12.2025 | 1,32 | 1,50 | 1,32 | 1,47 | 8,89% | 224.878,00 |
| 18.12.2025 | 1,31 | 1,35 | 1,26 | 1,35 | 3,85% | 78.887,00 |
| 17.12.2025 | 1,35 | 1,35 | 1,25 | 1,30 | -3,35% | 47.938,00 |
| 16.12.2025 | 1,28 | 1,40 | 1,28 | 1,35 | 5,08% | 121.459,00 |
| 15.12.2025 | 1,32 | 1,33 | 1,26 | 1,28 | -1,54% | 114.335,00 |
| 12.12.2025 | 1,39 | 1,43 | 1,30 | 1,30 | -5,11% | 80.506,00 |
| 11.12.2025 | 1,32 | 1,40 | 1,30 | 1,37 | 5,38% | 176.884,00 |
| 10.12.2025 | 1,28 | 1,32 | 1,22 | 1,30 | 2,36% | 218.677,00 |
| 09.12.2025 | 1,15 | 1,28 | 1,15 | 1,27 | 9,48% | 147.950,00 |
| 08.12.2025 | 1,18 | 1,18 | 1,12 | 1,16 | 0,87% | 87.959,00 |
| 05.12.2025 | 1,18 | 1,22 | 1,15 | 1,15 | -3,36% | 151.582,00 |
| 04.12.2025 | 1,09 | 1,24 | 1,06 | 1,19 | 10,19% | 265.128,00 |
| 03.12.2025 | 1,07 | 1,10 | 1,05 | 1,08 | 2,86% | 81.220,00 |
| 02.12.2025 | 1,06 | 1,06 | 1,03 | 1,05 | 0,96% | 52.409,00 |
| 01.12.2025 | 1,09 | 1,10 | 1,04 | 1,04 | -2,80% | 143.106,00 |
| 28.11.2025 | 1,10 | 1,15 | 1,06 | 1,07 | -0,93% | 78.127,00 |
| 26.11.2025 | 1,03 | 1,12 | 1,03 | 1,08 | 3,85% | 90.645,00 |
| 25.11.2025 | 1,04 | 1,06 | 1,02 | 1,04 | -0,95% | 82.256,00 |
| 24.11.2025 | 1,05 | 1,07 | 1,01 | 1,05 | 0,96% | 126.914,00 |
| 21.11.2025 | 1,05 | 1,08 | 1,02 | 1,04 | 0,97% | 161.716,00 |
| 20.11.2025 | 1,13 | 1,18 | 0,99 | 1,03 | -8,85% | 240.847,00 |
| 19.11.2025 | 1,17 | 1,19 | 1,13 | 1,13 | -3,42% | 130.432,00 |
| 18.11.2025 | 1,25 | 1,27 | 1,16 | 1,17 | -4,88% | 232.331,00 |
| 17.11.2025 | 1,28 | 1,31 | 1,21 | 1,23 | -2,38% | 161.435,00 |
| 14.11.2025 | 1,30 | 1,35 | 1,25 | 1,26 | -3,82% | 291.225,00 |
| 13.11.2025 | 1,32 | 1,37 | 1,30 | 1,31 | -2,46% | 118.297,00 |
| 12.11.2025 | 1,44 | 1,48 | 1,33 | 1,34 | -6,74% | 181.052,00 |
| 11.11.2025 | 1,39 | 1,48 | 1,38 | 1,44 | 4,35% | 155.841,00 |
| 10.11.2025 | 1,30 | 1,44 | 1,30 | 1,38 | 6,98% | 289.302,00 |
| 07.11.2025 | 1,32 | 1,34 | 1,26 | 1,29 | -3,73% | 265.507,00 |
| 06.11.2025 | 1,47 | 1,49 | 1,34 | 1,34 | -6,94% | 382.707,00 |
| 05.11.2025 | 1,42 | 1,48 | 1,37 | 1,44 | 2,86% | 127.157,00 |
| 04.11.2025 | 1,42 | 1,51 | 1,35 | 1,40 | -1,41% | 365.839,00 |
| 03.11.2025 | 1,53 | 1,55 | 1,40 | 1,42 | -5,96% | 389.022,00 |
| 31.10.2025 | 1,60 | 1,61 | 1,50 | 1,51 | -5,03% | 503.600,00 |
| 30.10.2025 | 1,64 | 1,66 | 1,59 | 1,59 | -2,45% | 249.149,00 |
| 29.10.2025 | 1,64 | 1,69 | 1,60 | 1,63 | -3,55% | 334.578,00 |
| 28.10.2025 | 1,75 | 1,75 | 1,66 | 1,69 | -2,31% | 508.005,00 |
| 27.10.2025 | 1,79 | 1,80 | 1,65 | 1,73 | -1,70% | 575.373,00 |
| 24.10.2025 | 1,79 | 1,82 | 1,72 | 1,76 | 0,64% | 410.025,00 |
| 23.10.2025 | 1,83 | 1,84 | 1,74 | 1,75 | -3,91% | 448.566,00 |
| 22.10.2025 | 1,70 | 1,92 | 1,70 | 1,82 | 4,60% | 1.274.002,00 |
| 21.10.2025 | 2,00 | 2,02 | 1,70 | 1,74 | -14,07% | 2.762.168,00 |
| 20.10.2025 | 2,66 | 2,70 | 1,98 | 2,03 | -52,48% | 5.113.143,00 |
| 17.10.2025 | 4,35 | 4,77 | 4,25 | 4,26 | -3,16% | - |
| 16.10.2025 | 4,21 | 4,45 | 4,18 | 4,40 | 5,26% | 108.240,00 |
| 15.10.2025 | 4,24 | 4,47 | 4,18 | 4,18 | -1,18% | 112.931,00 |
| 14.10.2025 | 4,12 | 4,24 | 4,10 | 4,23 | 1,68% | 28.711,00 |
| 13.10.2025 | 4,24 | 4,28 | 4,12 | 4,16 | -2,00% | 51.525,00 |
| 10.10.2025 | 4,16 | 4,27 | 4,10 | 4,25 | 2,54% | 103.043,00 |
| 09.10.2025 | 4,05 | 4,16 | 4,05 | 4,14 | 2,22% | 48.872,00 |
| 08.10.2025 | 4,06 | 4,10 | 4,00 | 4,05 | 0,50% | 31.641,00 |
| 07.10.2025 | 4,20 | 4,21 | 3,91 | 4,03 | -3,59% | 60.705,00 |
| 06.10.2025 | 4,15 | 4,23 | 4,06 | 4,18 | 1,21% | 149.497,00 |
| 03.10.2025 | 4,15 | 4,23 | 4,12 | 4,13 | 0,24% | 101.123,00 |
| 02.10.2025 | 4,11 | 4,21 | 4,07 | 4,12 | 0,49% | 42.388,00 |
| 01.10.2025 | 4,15 | 4,20 | 4,02 | 4,10 | -0,73% | 80.123,00 |
| 30.09.2025 | 3,93 | 4,47 | 3,93 | 4,13 | 5,36% | 241.120,00 |
| 29.09.2025 | 4,16 | 4,16 | 3,82 | 3,92 | -5,77% | 96.103,00 |
| 26.09.2025 | 4,00 | 4,16 | 3,91 | 4,16 | 5,32% | 104.499,00 |
| 25.09.2025 | 3,99 | 4,10 | 3,80 | 3,95 | -2,71% | 110.262,00 |
| 24.09.2025 | 4,11 | 4,20 | 4,01 | 4,06 | -0,98% | 122.261,00 |
| 23.09.2025 | 4,33 | 4,39 | 4,10 | 4,10 | -5,53% | 43.044,00 |
| 22.09.2025 | 4,25 | 4,52 | 4,23 | 4,34 | 1,88% | 81.759,00 |
| 19.09.2025 | 4,42 | 4,52 | 4,25 | 4,26 | -3,18% | 54.816,00 |
| 18.09.2025 | 4,14 | 4,44 | 4,14 | 4,40 | 8,64% | 116.625,00 |
| 17.09.2025 | 4,09 | 4,24 | 4,03 | 4,05 | -0,25% | 87.952,00 |
| 16.09.2025 | 4,17 | 4,23 | 4,06 | 4,06 | -1,46% | 22.410,00 |
| 15.09.2025 | 4,29 | 4,29 | 4,12 | 4,12 | -2,60% | 25.178,00 |
| 12.09.2025 | 4,45 | 4,45 | 4,21 | 4,23 | -4,08% | 53.087,00 |
| 11.09.2025 | 4,31 | 4,52 | 4,28 | 4,41 | 4,01% | 37.384,00 |
| 10.09.2025 | 4,20 | 4,29 | 4,14 | 4,24 | 1,44% | 35.567,00 |
| 09.09.2025 | 4,18 | 4,40 | 4,13 | 4,18 | 0,00% | 19.151,00 |
| 08.09.2025 | 4,25 | 4,33 | 4,05 | 4,18 | -1,18% | 19.303,00 |
| 05.09.2025 | 4,16 | 4,27 | 4,15 | 4,23 | 1,93% | 32.077,00 |
| 04.09.2025 | 4,12 | 4,17 | 4,06 | 4,15 | 2,47% | 32.819,00 |
| 03.09.2025 | 4,17 | 4,21 | 4,05 | 4,05 | -3,11% | 31.423,00 |
| 02.09.2025 | 4,16 | 4,27 | 4,12 | 4,18 | 0,24% | 16.565,00 |
| 29.08.2025 | 4,23 | 4,38 | 4,08 | 4,17 | -1,88% | 65.469,00 |
| 28.08.2025 | 4,22 | 4,30 | 4,15 | 4,25 | 2,41% | 59.731,00 |
| 27.08.2025 | 4,38 | 4,38 | 4,15 | 4,15 | -4,60% | 28.846,00 |
| 26.08.2025 | 4,31 | 4,50 | 4,31 | 4,35 | 0,93% | 78.364,00 |
| 25.08.2025 | 4,47 | 4,50 | 4,28 | 4,31 | -4,01% | 37.213,00 |
| 22.08.2025 | 4,21 | 4,57 | 4,21 | 4,49 | 7,16% | 137.015,00 |
| 21.08.2025 | 3,98 | 4,35 | 3,98 | 4,19 | 3,20% | 154.993,00 |
| 20.08.2025 | 3,98 | 4,14 | 3,94 | 4,06 | 1,25% | 70.872,00 |
| 19.08.2025 | 4,45 | 4,45 | 4,00 | 4,01 | -9,68% | 126.133,00 |