1,843$
6,56%
Echtzeit-Aktienkurs United Homes Group Inc
Bid:
Ask:
Aktienkurse zur United Homes Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 2,01 | 2,01 | 1,76 | 1,76 | -9,28% | 274.243,00 |
| 13.05.2025 | 1,96 | 2,05 | 1,87 | 1,94 | -2,51% | 212.068,00 |
| 12.05.2025 | 1,89 | 2,86 | 1,85 | 1,99 | 10,56% | 1.286.053,00 |
| 09.05.2025 | 1,82 | 2,13 | 1,78 | 1,80 | 4,65% | 487.747,00 |
| 08.05.2025 | 1,76 | 1,92 | 1,60 | 1,72 | -2,27% | 2.985.432,00 |
| 07.05.2025 | 1,84 | 1,93 | 1,74 | 1,76 | -2,22% | 132.171,00 |
| 06.05.2025 | 1,94 | 1,96 | 1,79 | 1,80 | -7,22% | 87.806,00 |
| 05.05.2025 | 2,00 | 2,06 | 1,91 | 1,94 | -3,48% | 79.644,00 |
| 02.05.2025 | 1,93 | 2,15 | 1,90 | 2,01 | 5,24% | 108.138,00 |
| 01.05.2025 | 1,97 | 2,02 | 1,89 | 1,91 | -2,05% | 128.657,00 |
| 30.04.2025 | 2,02 | 2,03 | 1,95 | 1,95 | -4,41% | 39.538,00 |
| 29.04.2025 | 2,07 | 2,08 | 1,95 | 2,04 | -0,49% | 51.396,00 |
| 28.04.2025 | 2,13 | 2,13 | 1,95 | 2,05 | -4,21% | 72.496,00 |
| 25.04.2025 | 2,22 | 2,25 | 2,01 | 2,14 | -5,73% | 66.740,00 |
| 24.04.2025 | 2,09 | 2,30 | 1,99 | 2,27 | 10,46% | 214.288,00 |
| 23.04.2025 | 2,19 | 2,32 | 1,96 | 2,06 | -3,07% | 222.608,00 |
| 22.04.2025 | 2,30 | 2,49 | 2,10 | 2,12 | -5,36% | 145.869,00 |
| 21.04.2025 | 2,04 | 2,30 | 2,03 | 2,24 | 7,18% | 66.178,00 |
| 17.04.2025 | 2,12 | 2,29 | 1,98 | 2,09 | -3,24% | 147.604,00 |
| 16.04.2025 | 2,31 | 2,31 | 2,07 | 2,16 | -7,69% | 123.679,00 |
| 15.04.2025 | 2,35 | 2,44 | 2,13 | 2,34 | -0,43% | 228.778,00 |
| 14.04.2025 | 2,54 | 2,54 | 2,23 | 2,35 | -4,47% | 73.113,00 |
| 11.04.2025 | 2,59 | 2,59 | 2,34 | 2,46 | -5,38% | 102.882,00 |
| 10.04.2025 | 2,63 | 2,68 | 2,56 | 2,60 | -2,62% | 12.698,00 |
| 09.04.2025 | 2,58 | 2,81 | 2,40 | 2,67 | 6,80% | 49.212,00 |
| 08.04.2025 | 2,80 | 2,81 | 2,40 | 2,50 | -6,37% | 67.577,00 |
| 07.04.2025 | 2,68 | 2,82 | 2,64 | 2,67 | -2,20% | 30.941,00 |
| 04.04.2025 | 2,69 | 2,90 | 2,66 | 2,73 | -2,15% | 59.811,00 |
| 03.04.2025 | 2,71 | 2,97 | 2,66 | 2,79 | -4,12% | 46.510,00 |
| 02.04.2025 | 2,79 | 2,91 | 2,79 | 2,91 | 2,11% | 19.904,00 |
| 01.04.2025 | 2,87 | 3,02 | 2,75 | 2,85 | 2,15% | 96.158,00 |
| 31.03.2025 | 2,84 | 2,96 | 2,67 | 2,79 | -2,45% | 96.605,00 |
| 28.03.2025 | 2,99 | 3,10 | 2,84 | 2,86 | -5,30% | 35.851,00 |
| 27.03.2025 | 3,14 | 3,14 | 3,00 | 3,02 | -3,82% | 26.252,00 |
| 26.03.2025 | 2,97 | 3,15 | 2,89 | 3,14 | 6,44% | 68.724,00 |
| 25.03.2025 | 3,11 | 3,30 | 2,80 | 2,95 | -4,53% | 199.327,00 |
| 24.03.2025 | 3,49 | 3,66 | 2,98 | 3,09 | -8,85% | 157.899,00 |
| 21.03.2025 | 3,52 | 3,74 | 3,22 | 3,39 | -5,31% | 745.255,00 |
| 20.03.2025 | 3,60 | 3,78 | 3,54 | 3,58 | -0,83% | 52.670,00 |
| 19.03.2025 | 3,40 | 3,81 | 3,40 | 3,61 | 4,64% | 86.761,00 |
| 18.03.2025 | 3,29 | 3,54 | 3,21 | 3,45 | 4,23% | 67.761,00 |
| 17.03.2025 | 3,51 | 3,52 | 3,27 | 3,31 | -1,49% | 65.202,00 |
| 14.03.2025 | 3,36 | 3,38 | 3,14 | 3,36 | 2,44% | 76.507,00 |
| 13.03.2025 | 3,33 | 3,60 | 3,27 | 3,28 | -2,96% | 73.382,00 |
| 12.03.2025 | 3,79 | 3,79 | 3,36 | 3,38 | -5,32% | 29.208,00 |
| 11.03.2025 | 3,71 | 3,71 | 3,48 | 3,57 | -5,31% | 45.033,00 |
| 10.03.2025 | 3,79 | 3,83 | 3,43 | 3,77 | -2,58% | 54.430,00 |
| 07.03.2025 | 3,75 | 4,02 | 3,49 | 3,87 | 7,20% | 39.046,00 |
| 06.03.2025 | 3,80 | 3,83 | 3,56 | 3,61 | -6,48% | 22.488,00 |
| 05.03.2025 | 3,32 | 3,99 | 3,32 | 3,86 | 16,27% | 86.046,00 |
| 04.03.2025 | 3,31 | 3,50 | 3,24 | 3,32 | -0,90% | 40.460,00 |
| 03.03.2025 | 3,75 | 3,75 | 3,35 | 3,35 | -9,95% | 36.737,00 |
| 28.02.2025 | 3,60 | 3,72 | 3,54 | 3,72 | 3,62% | 26.849,00 |
| 27.02.2025 | 3,81 | 3,81 | 3,54 | 3,59 | -5,77% | 58.636,00 |
| 26.02.2025 | 3,85 | 3,94 | 3,76 | 3,81 | 0,26% | 35.396,00 |
| 25.02.2025 | 3,78 | 3,90 | 3,70 | 3,80 | 1,06% | 26.807,00 |
| 24.02.2025 | 3,79 | 3,79 | 3,56 | 3,76 | 1,35% | 52.458,00 |
| 21.02.2025 | 3,94 | 3,94 | 3,66 | 3,71 | -4,13% | 43.780,00 |
| 20.02.2025 | 4,02 | 4,05 | 3,77 | 3,87 | -5,38% | 102.888,00 |
| 19.02.2025 | 4,11 | 4,21 | 4,06 | 4,09 | -2,85% | 51.250,00 |
| 18.02.2025 | 4,11 | 4,27 | 4,09 | 4,21 | 2,93% | 27.249,00 |
| 14.02.2025 | 4,25 | 4,25 | 4,00 | 4,09 | -3,54% | 51.502,00 |
| 13.02.2025 | 4,24 | 4,32 | 4,06 | 4,24 | 0,95% | 33.743,00 |
| 12.02.2025 | 4,21 | 4,29 | 4,19 | 4,20 | -1,64% | 61.290,00 |
| 11.02.2025 | 4,19 | 4,30 | 4,06 | 4,27 | 0,00% | 28.500,00 |
| 10.02.2025 | 4,19 | 4,41 | 4,05 | 4,27 | 4,15% | 37.472,00 |
| 07.02.2025 | 4,25 | 4,40 | 4,10 | 4,10 | -2,15% | 42.855,00 |
| 06.02.2025 | 4,05 | 4,26 | 4,05 | 4,19 | 3,97% | 30.050,00 |
| 05.02.2025 | 4,18 | 4,18 | 4,01 | 4,03 | -3,13% | 33.869,00 |
| 04.02.2025 | 4,01 | 4,19 | 4,00 | 4,16 | 1,46% | 35.307,00 |
| 03.02.2025 | 4,15 | 4,24 | 4,01 | 4,10 | -1,20% | 44.999,00 |
| 31.01.2025 | 4,81 | 4,81 | 4,11 | 4,15 | -6,95% | 49.477,00 |
| 30.01.2025 | 4,43 | 4,58 | 4,28 | 4,46 | 1,83% | 93.001,00 |
| 29.01.2025 | 4,25 | 4,45 | 4,16 | 4,38 | 3,79% | 72.958,00 |
| 28.01.2025 | 4,31 | 4,31 | 4,11 | 4,22 | -1,63% | 28.038,00 |
| 27.01.2025 | 4,36 | 4,46 | 4,20 | 4,29 | -2,05% | 41.486,00 |
| 24.01.2025 | 4,49 | 4,51 | 4,37 | 4,38 | -2,67% | 258.188,00 |
| 23.01.2025 | 4,40 | 4,60 | 4,40 | 4,50 | 1,81% | 73.725,00 |
| 22.01.2025 | 4,44 | 4,60 | 4,37 | 4,42 | -1,78% | 29.342,00 |
| 21.01.2025 | 4,60 | 4,65 | 4,36 | 4,50 | 0,00% | 126.015,00 |
| 17.01.2025 | 4,51 | 4,66 | 4,43 | 4,50 | 0,22% | 135.345,00 |
| 16.01.2025 | 4,39 | 4,62 | 4,33 | 4,49 | 0,67% | 137.971,00 |
| 15.01.2025 | 4,26 | 4,50 | 4,23 | 4,46 | 9,31% | 116.604,00 |
| 14.01.2025 | 4,17 | 4,24 | 4,08 | 4,08 | -0,97% | 11.555,00 |
| 13.01.2025 | 4,15 | 4,19 | 4,00 | 4,12 | -0,24% | 29.788,00 |
| 10.01.2025 | 3,91 | 4,25 | 3,80 | 4,13 | 7,27% | 165.538,00 |
| 08.01.2025 | 4,06 | 4,08 | 3,77 | 3,85 | -5,64% | 55.872,00 |
| 07.01.2025 | 4,26 | 4,35 | 4,05 | 4,08 | -2,39% | 38.761,00 |
| 06.01.2025 | 4,10 | 4,30 | 4,10 | 4,18 | 2,45% | 33.270,00 |
| 03.01.2025 | 4,14 | 4,15 | 4,07 | 4,08 | -1,09% | 24.753,00 |
| 02.01.2025 | 4,28 | 4,28 | 4,10 | 4,13 | -2,48% | 25.128,00 |
| 31.12.2024 | 4,38 | 4,40 | 4,11 | 4,23 | -2,53% | 35.753,00 |
| 30.12.2024 | 4,20 | 4,40 | 4,20 | 4,34 | 0,23% | 25.754,00 |
| 27.12.2024 | 4,43 | 4,43 | 4,11 | 4,33 | -3,13% | 22.880,00 |
| 26.12.2024 | 4,32 | 4,57 | 4,30 | 4,47 | 3,47% | 94.490,00 |
| 24.12.2024 | 4,30 | 4,51 | 4,25 | 4,32 | 2,13% | 15.383,00 |
| 23.12.2024 | 4,19 | 4,39 | 4,13 | 4,23 | 1,20% | 74.282,00 |
| 20.12.2024 | 4,11 | 4,35 | 4,11 | 4,18 | 0,48% | 83.072,00 |