2,848$
-0,07%
Echtzeit-Aktienkurs United Homes Group Inc
Bid:
Ask:
Aktienkurse zur United Homes Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 4,10 | 4,24 | 4,06 | 4,16 | 2,72% | 27.358,00 |
| 18.12.2024 | 4,47 | 4,47 | 4,01 | 4,05 | -8,37% | 49.420,00 |
| 17.12.2024 | 4,62 | 4,73 | 4,32 | 4,42 | -3,91% | 66.604,00 |
| 16.12.2024 | 4,67 | 4,76 | 4,47 | 4,60 | 3,14% | 117.265,00 |
| 13.12.2024 | 4,57 | 4,64 | 4,27 | 4,46 | 0,90% | 82.212,00 |
| 12.12.2024 | 4,45 | 4,61 | 4,38 | 4,42 | 0,23% | 59.562,00 |
| 11.12.2024 | 4,44 | 4,48 | 4,05 | 4,41 | 5,00% | 74.889,00 |
| 10.12.2024 | 4,49 | 4,68 | 4,17 | 4,20 | -6,25% | 114.974,00 |
| 09.12.2024 | 4,94 | 4,96 | 4,43 | 4,48 | -8,38% | 257.407,00 |
| 06.12.2024 | 5,14 | 5,15 | 4,66 | 4,89 | -19,84% | 480.068,00 |
| 05.12.2024 | 6,04 | 6,18 | 5,93 | 6,10 | -1,45% | 17.591,00 |
| 04.12.2024 | 6,23 | 6,23 | 5,87 | 6,19 | 2,31% | 14.969,00 |
| 03.12.2024 | 6,08 | 6,35 | 5,91 | 6,05 | -0,33% | 9.757,00 |
| 02.12.2024 | 6,26 | 6,30 | 6,05 | 6,07 | -4,86% | 22.095,00 |
| 29.11.2024 | 6,30 | 6,54 | 6,06 | 6,38 | 4,25% | 12.839,00 |
| 27.11.2024 | 6,18 | 6,40 | 6,00 | 6,12 | 0,16% | 47.472,00 |
| 26.11.2024 | 5,89 | 6,36 | 5,75 | 6,11 | 4,27% | 22.264,00 |
| 25.11.2024 | 5,96 | 6,03 | 5,86 | 5,86 | -3,93% | 10.298,00 |
| 22.11.2024 | 5,90 | 6,10 | 5,81 | 6,10 | 0,99% | 12.688,00 |
| 21.11.2024 | 6,20 | 6,52 | 5,94 | 6,04 | -3,13% | 20.191,00 |
| 20.11.2024 | 6,50 | 6,50 | 6,21 | 6,24 | -6,80% | 20.967,00 |
| 19.11.2024 | 6,18 | 6,69 | 5,94 | 6,69 | 8,25% | 13.191,00 |
| 18.11.2024 | 6,06 | 6,40 | 5,82 | 6,18 | 0,16% | 31.251,00 |
| 15.11.2024 | 6,30 | 6,40 | 6,09 | 6,17 | -1,44% | 23.864,00 |
| 14.11.2024 | 6,37 | 6,37 | 6,23 | 6,26 | -1,73% | 12.178,00 |
| 13.11.2024 | 6,49 | 6,88 | 6,37 | 6,37 | -2,60% | 36.022,00 |
| 12.11.2024 | 6,78 | 6,84 | 6,27 | 6,54 | -5,63% | 44.418,00 |
| 11.11.2024 | 6,40 | 6,93 | 6,12 | 6,93 | 9,31% | 50.194,00 |
| 08.11.2024 | 5,96 | 6,40 | 5,85 | 6,34 | 4,28% | 23.995,00 |
| 07.11.2024 | 6,00 | 6,33 | 5,90 | 6,08 | 1,33% | 35.617,00 |
| 06.11.2024 | 5,97 | 6,17 | 5,85 | 6,00 | 1,87% | 52.825,00 |
| 05.11.2024 | 5,65 | 6,23 | 5,65 | 5,89 | 2,08% | 40.292,00 |