1,166$
0,12%
Echtzeit-Aktienkurs UNITED HOMES GROUP CL.A
Bid:
Ask:
Aktienkurse zur UNITED HOMES GROUP CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -0,43% | 30,00 |
| 06.03.2026 | 1,17 | 1,18 | 1,16 | 1,17 | -0,43% | 30,00 |
| 05.03.2026 | 1,19 | 1,19 | 1,17 | 1,17 | 0,00% | 30,00 |
| 04.03.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -0,85% | 106.677,00 |
| 03.03.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 0,00% | 171.219,00 |
| 02.03.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 0,85% | 441.087,00 |
| 27.02.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 0,86% | 140.037,00 |
| 26.02.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,87% | 172.664,00 |
| 25.02.2026 | 1,15 | 1,18 | 1,15 | 1,15 | 0,00% | 503.525,00 |
| 24.02.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | 578.932,00 |
| 23.02.2026 | 1,19 | 1,28 | 1,14 | 1,15 | -51,68% | 9.306.006,00 |
| 20.02.2026 | 2,27 | 2,44 | 2,25 | 2,38 | 5,78% | 206.637,00 |
| 19.02.2026 | 2,24 | 2,38 | 2,23 | 2,25 | 1,35% | 113.057,00 |
| 18.02.2026 | 2,15 | 2,31 | 2,01 | 2,22 | 2,78% | 372.398,00 |
| 17.02.2026 | 2,53 | 2,56 | 2,16 | 2,16 | -16,28% | 172.953,00 |
| 13.02.2026 | 2,44 | 2,71 | 2,42 | 2,58 | 7,50% | 355.742,00 |
| 12.02.2026 | 2,25 | 2,60 | 2,25 | 2,40 | 5,26% | 447.763,00 |
| 11.02.2026 | 2,31 | 2,37 | 2,21 | 2,28 | -0,87% | 128.947,00 |
| 10.02.2026 | 2,18 | 2,45 | 2,16 | 2,30 | 5,02% | 386.778,00 |
| 09.02.2026 | 2,12 | 2,25 | 2,03 | 2,19 | 3,79% | 185.304,00 |
| 06.02.2026 | 1,99 | 2,16 | 1,99 | 2,11 | 3,94% | 134.117,00 |
| 05.02.2026 | 1,95 | 2,14 | 1,91 | 2,03 | 2,01% | 140.136,00 |
| 04.02.2026 | 2,03 | 2,04 | 1,96 | 1,99 | -1,49% | 97.372,00 |
| 03.02.2026 | 2,01 | 2,15 | 1,93 | 2,02 | 1,00% | 222.585,00 |
| 02.02.2026 | 1,97 | 2,02 | 1,93 | 2,00 | 1,01% | 103.326,00 |
| 30.01.2026 | 2,12 | 2,14 | 1,94 | 1,98 | -7,48% | 265.556,00 |
| 29.01.2026 | 2,03 | 2,19 | 1,95 | 2,14 | 4,90% | 187.267,00 |
| 28.01.2026 | 2,15 | 2,20 | 2,02 | 2,04 | -5,99% | 155.985,00 |
| 27.01.2026 | 2,10 | 2,22 | 1,90 | 2,17 | 4,83% | 372.498,00 |
| 26.01.2026 | 2,25 | 2,27 | 2,01 | 2,07 | -1,90% | 548.345,00 |
| 23.01.2026 | 1,80 | 2,23 | 1,76 | 2,11 | 19,89% | 2.046.314,00 |
| 22.01.2026 | 1,68 | 1,82 | 1,63 | 1,76 | 5,39% | 430.430,00 |
| 21.01.2026 | 1,66 | 1,70 | 1,56 | 1,67 | 1,83% | 139.340,00 |
| 20.01.2026 | 1,57 | 1,68 | 1,55 | 1,64 | 3,55% | 184.015,00 |
| 19.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,23% | - |
| 16.01.2026 | 1,58 | 1,63 | 1,55 | 1,58 | 0,00% | 54.062,00 |
| 15.01.2026 | 1,57 | 1,65 | 1,55 | 1,58 | -0,63% | 96.116,00 |
| 14.01.2026 | 1,66 | 1,66 | 1,55 | 1,59 | -3,64% | 140.499,00 |
| 13.01.2026 | 1,74 | 1,80 | 1,65 | 1,65 | -4,07% | 215.432,00 |
| 12.01.2026 | 1,77 | 1,78 | 1,68 | 1,72 | -2,82% | 211.211,00 |
| 09.01.2026 | 1,67 | 1,81 | 1,67 | 1,77 | 5,99% | 500.865,00 |
| 08.01.2026 | 1,67 | 1,71 | 1,57 | 1,67 | 0,00% | 111.261,00 |
| 07.01.2026 | 1,76 | 1,79 | 1,66 | 1,67 | -3,64% | 452.181,00 |
| 06.01.2026 | 1,66 | 1,75 | 1,60 | 1,73 | 4,40% | 178.700,00 |
| 05.01.2026 | 1,57 | 1,77 | 1,51 | 1,66 | 4,40% | 341.005,00 |
| 02.01.2026 | 1,58 | 1,60 | 1,52 | 1,59 | 1,92% | 96.698,00 |
| 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% | 297.685,00 |
| 29.12.2025 | 1,61 | 1,67 | 1,43 | 1,52 | -6,17% | 397.042,00 |
| 26.12.2025 | 1,44 | 1,67 | 1,44 | 1,62 | 11,72% | 669.108,00 |
| 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% | 220.936,00 |
| 22.12.2025 | 1,49 | 1,54 | 1,36 | 1,39 | -6,71% | 308.456,00 |
| 19.12.2025 | 1,32 | 1,50 | 1,32 | 1,49 | 10,37% | 223.761,00 |
| 18.12.2025 | 1,31 | 1,35 | 1,26 | 1,35 | 3,85% | 78.886,00 |
| 17.12.2025 | 1,35 | 1,35 | 1,25 | 1,30 | -3,35% | 47.870,00 |
| 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% | 113.929,00 |
| 12.12.2025 | 1,39 | 1,43 | 1,30 | 1,30 | -5,11% | 80.406,00 |
| 11.12.2025 | 1,32 | 1,40 | 1,30 | 1,37 | 5,38% | 163.765,00 |
| 10.12.2025 | 1,28 | 1,32 | 1,22 | 1,30 | 2,36% | 217.505,00 |
| 09.12.2025 | 1,15 | 1,28 | 1,15 | 1,27 | 9,48% | 143.249,00 |
| 08.12.2025 | 1,18 | 1,18 | 1,12 | 1,16 | 0,87% | 87.645,00 |
| 05.12.2025 | 1,18 | 1,22 | 1,15 | 1,15 | -3,36% | 150.536,00 |
| 04.12.2025 | 1,09 | 1,24 | 1,06 | 1,19 | 10,19% | 261.112,00 |
| 03.12.2025 | 1,07 | 1,10 | 1,05 | 1,08 | 2,86% | 68.077,00 |
| 02.12.2025 | 1,06 | 1,06 | 1,03 | 1,05 | 0,96% | 52.400,00 |
| 01.12.2025 | 1,09 | 1,10 | 1,04 | 1,04 | -2,80% | 142.991,00 |
| 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% | 82.249,00 |
| 24.11.2025 | 1,05 | 1,07 | 1,01 | 1,05 | 0,96% | 126.414,00 |
| 21.11.2025 | 1,05 | 1,08 | 1,02 | 1,04 | 0,97% | 161.699,00 |
| 20.11.2025 | 1,13 | 1,18 | 0,99 | 1,03 | -8,85% | 236.100,00 |
| 19.11.2025 | 1,17 | 1,19 | 1,13 | 1,13 | -3,42% | 130.381,00 |
| 18.11.2025 | 1,25 | 1,27 | 1,16 | 1,17 | -4,88% | 230.987,00 |
| 17.11.2025 | 1,28 | 1,31 | 1,21 | 1,23 | -3,53% | 161.324,00 |
| 14.11.2025 | 1,30 | 1,35 | 1,25 | 1,28 | -2,67% | 291.113,00 |
| 13.11.2025 | 1,32 | 1,37 | 1,30 | 1,31 | -2,46% | 114.680,00 |
| 12.11.2025 | 1,44 | 1,48 | 1,33 | 1,34 | -6,74% | 180.914,00 |
| 11.11.2025 | 1,39 | 1,48 | 1,38 | 1,44 | 4,35% | 155.836,00 |
| 10.11.2025 | 1,30 | 1,44 | 1,30 | 1,38 | 6,98% | 289.301,00 |
| 07.11.2025 | 1,32 | 1,34 | 1,26 | 1,29 | -4,09% | 265.228,00 |
| 06.11.2025 | 1,47 | 1,49 | 1,34 | 1,35 | -6,60% | 380.656,00 |
| 05.11.2025 | 1,42 | 1,48 | 1,37 | 1,44 | 1,41% | 122.121,00 |
| 04.11.2025 | 1,42 | 1,51 | 1,35 | 1,42 | 0,00% | 365.826,00 |
| 03.11.2025 | 1,53 | 1,55 | 1,40 | 1,42 | -5,96% | 388.370,00 |
| 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% | 400.891,00 |
| 23.10.2025 | 1,83 | 1,84 | 1,74 | 1,75 | -3,91% | - |
| 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 |