4,041$
-0,22%
Echtzeit-Aktienkurs United Homes Group Inc
Bid:
Ask:
Aktienkurse zur United Homes Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,46% | 149.497,00 |
| 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 | -0,39% | 19.151,00 |
| 08.09.2025 | 4,35 | 4,35 | 4,16 | 4,20 | -0,80% | 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 | 2,22% | 32.819,00 |
| 03.09.2025 | 4,17 | 4,21 | 4,05 | 4,06 | -2,87% | 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 |
| 18.08.2025 | 3,91 | 4,46 | 3,90 | 4,44 | 14,73% | 385.665,00 |
| 15.08.2025 | 4,17 | 4,17 | 3,85 | 3,87 | -4,68% | 193.777,00 |
| 14.08.2025 | 4,12 | 4,17 | 3,98 | 4,06 | -3,33% | 125.042,00 |
| 13.08.2025 | 3,83 | 4,28 | 3,83 | 4,20 | 8,81% | 122.657,00 |
| 12.08.2025 | 4,02 | 4,13 | 3,64 | 3,86 | -5,62% | 160.642,00 |
| 11.08.2025 | 3,98 | 4,19 | 3,80 | 4,09 | 2,76% | 132.511,00 |
| 08.08.2025 | 4,23 | 4,27 | 3,94 | 3,98 | -4,90% | 50.474,00 |
| 07.08.2025 | 3,96 | 4,28 | 3,60 | 4,19 | 3,33% | 261.563,00 |
| 06.08.2025 | 4,13 | 4,37 | 4,03 | 4,05 | -2,41% | 189.159,00 |
| 05.08.2025 | 4,39 | 4,43 | 4,07 | 4,15 | -4,82% | 88.910,00 |
| 04.08.2025 | 3,99 | 4,49 | 3,98 | 4,36 | 10,66% | 143.288,00 |
| 01.08.2025 | 3,68 | 4,03 | 3,63 | 3,94 | 5,07% | 79.478,00 |
| 31.07.2025 | 3,75 | 3,94 | 3,75 | 3,75 | 0,00% | 90.404,00 |
| 30.07.2025 | 4,25 | 4,33 | 3,72 | 3,75 | -12,18% | 150.898,00 |
| 29.07.2025 | 4,10 | 4,33 | 4,10 | 4,27 | 5,17% | 89.267,00 |
| 28.07.2025 | 4,20 | 4,20 | 3,96 | 4,06 | -2,87% | 106.901,00 |
| 25.07.2025 | 3,93 | 4,22 | 3,91 | 4,18 | 6,36% | 134.248,00 |
| 24.07.2025 | 4,13 | 4,13 | 3,83 | 3,93 | -4,84% | 126.640,00 |
| 23.07.2025 | 4,19 | 4,34 | 4,06 | 4,13 | -0,48% | 117.423,00 |
| 22.07.2025 | 3,95 | 4,19 | 3,92 | 4,15 | 5,06% | 113.625,00 |
| 21.07.2025 | 3,75 | 4,06 | 3,68 | 3,95 | 5,33% | 171.775,00 |
| 18.07.2025 | 4,19 | 4,30 | 3,75 | 3,75 | -13,79% | 176.193,00 |
| 17.07.2025 | 3,94 | 4,50 | 3,79 | 4,35 | 21,17% | 954.992,00 |
| 16.07.2025 | 3,13 | 3,65 | 3,09 | 3,59 | 16,94% | 192.126,00 |
| 15.07.2025 | 2,94 | 3,14 | 2,90 | 3,07 | 4,42% | 576.175,00 |
| 14.07.2025 | 3,05 | 3,23 | 2,93 | 2,94 | -4,85% | 538.300,00 |
| 11.07.2025 | 2,99 | 3,19 | 2,86 | 3,09 | 3,34% | 294.539,00 |
| 10.07.2025 | 2,90 | 3,10 | 2,76 | 2,99 | 3,10% | 342.142,00 |
| 09.07.2025 | 2,86 | 2,93 | 2,71 | 2,90 | 2,47% | 247.088,00 |
| 08.07.2025 | 2,86 | 2,93 | 2,79 | 2,83 | -0,70% | 145.034,00 |
| 07.07.2025 | 2,79 | 2,95 | 2,71 | 2,85 | 0,00% | 219.000,00 |
| 03.07.2025 | 2,70 | 2,91 | 2,67 | 2,85 | 7,95% | 189.232,00 |
| 02.07.2025 | 2,71 | 2,79 | 2,62 | 2,64 | -3,30% | 112.488,00 |
| 01.07.2025 | 2,87 | 2,98 | 2,71 | 2,73 | -5,86% | 277.376,00 |
| 30.06.2025 | 3,10 | 3,25 | 2,78 | 2,90 | -3,65% | 266.349,00 |
| 27.06.2025 | 3,84 | 3,93 | 3,01 | 3,01 | -21,41% | 1.169.150,00 |
| 26.06.2025 | 3,52 | 3,87 | 3,34 | 3,83 | 9,43% | 264.017,00 |
| 25.06.2025 | 3,49 | 3,66 | 3,37 | 3,50 | 0,29% | 94.542,00 |
| 24.06.2025 | 3,31 | 3,61 | 3,22 | 3,49 | 6,40% | 200.492,00 |
| 23.06.2025 | 3,28 | 3,37 | 3,20 | 3,28 | -0,91% | 170.917,00 |
| 20.06.2025 | 3,38 | 3,39 | 3,19 | 3,31 | -1,19% | 121.032,00 |
| 18.06.2025 | 3,42 | 3,70 | 3,27 | 3,35 | -2,33% | 106.644,00 |
| 17.06.2025 | 3,30 | 3,51 | 3,25 | 3,43 | 3,00% | 96.542,00 |
| 16.06.2025 | 3,22 | 3,43 | 3,10 | 3,33 | 3,10% | 118.600,00 |
| 13.06.2025 | 3,34 | 3,46 | 3,15 | 3,23 | -5,56% | 107.945,00 |
| 12.06.2025 | 3,59 | 3,73 | 3,39 | 3,42 | -5,26% | 90.001,00 |
| 11.06.2025 | 3,74 | 3,80 | 3,51 | 3,61 | -1,90% | 91.428,00 |
| 10.06.2025 | 3,95 | 4,08 | 3,63 | 3,68 | -7,54% | 152.198,00 |
| 09.06.2025 | 3,60 | 4,25 | 3,58 | 3,98 | 11,17% | 433.936,00 |
| 06.06.2025 | 3,48 | 3,68 | 3,45 | 3,58 | 4,22% | 113.651,00 |
| 05.06.2025 | 3,72 | 3,72 | 3,29 | 3,44 | -4,58% | 196.818,00 |
| 04.06.2025 | 3,74 | 3,97 | 3,57 | 3,60 | -7,46% | 427.132,00 |
| 03.06.2025 | 3,63 | 3,96 | 3,30 | 3,89 | 7,16% | 705.257,00 |
| 02.06.2025 | 3,20 | 3,78 | 3,08 | 3,63 | 20,20% | 690.189,00 |
| 30.05.2025 | 2,56 | 3,03 | 2,49 | 3,02 | 16,15% | 435.861,00 |
| 29.05.2025 | 2,43 | 2,69 | 2,41 | 2,60 | 7,88% | 537.141,00 |
| 28.05.2025 | 2,26 | 2,48 | 2,13 | 2,41 | 20,50% | 758.185,00 |
| 27.05.2025 | 2,13 | 2,13 | 1,98 | 2,00 | -4,76% | 230.604,00 |
| 23.05.2025 | 1,86 | 2,25 | 1,84 | 2,10 | 8,81% | 470.593,00 |
| 22.05.2025 | 1,95 | 2,05 | 1,86 | 1,93 | 6,63% | 879.740,00 |
| 21.05.2025 | 1,88 | 1,94 | 1,76 | 1,81 | -5,73% | 144.173,00 |
| 20.05.2025 | 1,78 | 1,94 | 1,75 | 1,92 | 6,67% | 147.343,00 |
| 19.05.2025 | 1,83 | 1,96 | 1,79 | 1,80 | -3,74% | 411.361,00 |
| 16.05.2025 | 1,76 | 1,89 | 1,71 | 1,87 | 8,09% | 203.064,00 |
| 15.05.2025 | 1,83 | 1,83 | 1,64 | 1,73 | -1,70% | 195.428,00 |