7,380$
-0,40%
Echtzeit-Aktienkurs UWM Holdings Corp
Bid:
Ask:
Aktienkurse zur UWM Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 7,47 | 7,51 | 7,35 | 7,37 | -0,54% | 1.413.582,00 |
| 30.05.2024 | 7,21 | 7,44 | 7,14 | 7,41 | 3,64% | 1.639.532,00 |
| 29.05.2024 | 7,29 | 7,31 | 7,09 | 7,15 | -3,64% | 1.406.168,00 |
| 28.05.2024 | 7,34 | 7,51 | 7,30 | 7,42 | 2,20% | 2.002.364,00 |
| 24.05.2024 | 7,03 | 7,29 | 7,00 | 7,26 | 4,46% | 993.410,00 |
| 23.05.2024 | 7,08 | 7,08 | 6,92 | 6,95 | -1,00% | 1.076.567,00 |
| 22.05.2024 | 7,17 | 7,22 | 6,99 | 7,02 | -2,23% | 1.025.763,00 |
| 21.05.2024 | 7,12 | 7,21 | 7,09 | 7,18 | 0,42% | 1.182.195,00 |
| 20.05.2024 | 7,15 | 7,22 | 7,11 | 7,15 | 0,00% | 1.512.202,00 |
| 17.05.2024 | 7,19 | 7,26 | 7,07 | 7,15 | -0,97% | 1.306.611,00 |
| 16.05.2024 | 7,34 | 7,36 | 7,18 | 7,22 | -2,17% | 1.354.120,00 |
| 15.05.2024 | 7,41 | 7,61 | 7,38 | 7,38 | 0,41% | 2.078.394,00 |
| 14.05.2024 | 7,08 | 7,36 | 7,05 | 7,35 | 5,76% | 2.150.375,00 |
| 13.05.2024 | 7,15 | 7,25 | 6,84 | 6,95 | -2,11% | 2.046.799,00 |
| 10.05.2024 | 7,48 | 7,54 | 7,01 | 7,10 | -5,46% | 2.009.912,00 |
| 09.05.2024 | 7,28 | 7,62 | 7,19 | 7,51 | 5,03% | 2.788.536,00 |
| 08.05.2024 | 7,03 | 7,19 | 7,00 | 7,15 | 0,28% | 1.891.816,00 |
| 07.05.2024 | 7,08 | 7,27 | 7,03 | 7,13 | 0,71% | 1.747.282,00 |
| 06.05.2024 | 6,87 | 7,15 | 6,87 | 7,08 | 4,12% | 1.816.876,00 |
| 03.05.2024 | 6,86 | 6,95 | 6,69 | 6,80 | 0,74% | 2.446.192,00 |
| 02.05.2024 | 6,51 | 6,75 | 6,42 | 6,75 | 5,63% | 1.345.190,00 |
| 01.05.2024 | 6,30 | 6,55 | 6,30 | 6,39 | 1,43% | 1.471.197,00 |
| 30.04.2024 | 6,27 | 6,38 | 6,26 | 6,30 | -0,47% | 971.379,00 |
| 29.04.2024 | 6,45 | 6,52 | 6,28 | 6,33 | -0,94% | 1.259.452,00 |
| 26.04.2024 | 6,43 | 6,54 | 6,38 | 6,39 | 0,00% | 979.096,00 |
| 25.04.2024 | 6,40 | 6,47 | 6,22 | 6,39 | -2,59% | 2.202.270,00 |
| 24.04.2024 | 6,39 | 6,60 | 6,36 | 6,56 | 2,34% | 1.781.305,00 |
| 23.04.2024 | 6,23 | 6,44 | 6,23 | 6,41 | 2,56% | 1.465.763,00 |
| 22.04.2024 | 6,18 | 6,26 | 6,15 | 6,25 | 1,63% | 1.418.971,00 |
| 19.04.2024 | 6,14 | 6,23 | 6,10 | 6,15 | -0,32% | 1.598.871,00 |
| 18.04.2024 | 6,18 | 6,26 | 6,13 | 6,17 | 1,15% | 1.055.646,00 |
| 17.04.2024 | 6,15 | 6,18 | 6,03 | 6,10 | -0,16% | 1.372.828,00 |
| 16.04.2024 | 6,03 | 6,13 | 5,98 | 6,11 | 0,66% | 1.025.954,00 |
| 15.04.2024 | 6,29 | 6,31 | 5,98 | 6,07 | -3,34% | 2.027.703,00 |
| 12.04.2024 | 6,28 | 6,41 | 6,26 | 6,28 | -1,57% | 1.121.893,00 |
| 11.04.2024 | 6,32 | 6,50 | 6,27 | 6,38 | 1,92% | 2.189.263,00 |
| 10.04.2024 | 6,50 | 6,60 | 6,19 | 6,26 | -7,40% | 2.789.405,00 |
| 09.04.2024 | 6,41 | 6,78 | 6,26 | 6,76 | 6,79% | 3.667.810,00 |
| 08.04.2024 | 6,50 | 6,53 | 6,24 | 6,33 | -1,86% | 2.111.726,00 |
| 05.04.2024 | 6,38 | 6,58 | 6,32 | 6,45 | 0,00% | 2.191.461,00 |
| 04.04.2024 | 6,15 | 6,56 | 6,08 | 6,45 | 5,74% | 6.324.396,00 |
| 03.04.2024 | 6,01 | 6,16 | 5,86 | 6,10 | 1,67% | 6.107.891,00 |
| 02.04.2024 | 6,53 | 6,55 | 5,96 | 6,00 | -8,54% | 7.146.401,00 |
| 01.04.2024 | 7,27 | 7,27 | 6,55 | 6,56 | -9,64% | 4.346.165,00 |
| 28.03.2024 | 7,31 | 7,53 | 7,17 | 7,26 | 0,69% | 3.898.695,00 |
| 27.03.2024 | 7,36 | 7,42 | 7,16 | 7,21 | -1,10% | 1.957.731,00 |
| 26.03.2024 | 7,50 | 7,51 | 7,20 | 7,29 | -1,88% | 2.002.902,00 |
| 25.03.2024 | 7,60 | 7,75 | 7,43 | 7,43 | -2,49% | 1.990.399,00 |
| 22.03.2024 | 7,47 | 7,66 | 7,38 | 7,62 | 1,74% | 2.157.271,00 |
| 21.03.2024 | 7,18 | 7,55 | 7,15 | 7,49 | 4,76% | 2.587.728,00 |
| 20.03.2024 | 6,74 | 7,16 | 6,73 | 7,15 | 5,93% | 1.565.845,00 |
| 19.03.2024 | 6,65 | 6,77 | 6,51 | 6,75 | -0,59% | 1.166.532,00 |
| 18.03.2024 | 6,80 | 6,88 | 6,69 | 6,79 | 0,74% | 1.113.671,00 |
| 15.03.2024 | 6,67 | 6,79 | 6,67 | 6,74 | 0,45% | 2.634.024,00 |
| 14.03.2024 | 6,91 | 6,91 | 6,70 | 6,71 | -2,89% | 1.800.693,00 |
| 13.03.2024 | 6,77 | 6,98 | 6,73 | 6,91 | 2,07% | 1.567.893,00 |
| 12.03.2024 | 6,83 | 6,88 | 6,67 | 6,77 | -0,59% | 911.399,00 |
| 11.03.2024 | 6,60 | 6,82 | 6,58 | 6,81 | 2,25% | 1.767.843,00 |
| 08.03.2024 | 6,61 | 6,75 | 6,61 | 6,66 | 1,22% | 1.072.701,00 |
| 07.03.2024 | 6,56 | 6,63 | 6,46 | 6,58 | 1,39% | 818.629,00 |
| 06.03.2024 | 6,44 | 6,52 | 6,38 | 6,49 | 2,04% | 854.205,00 |
| 05.03.2024 | 6,34 | 6,43 | 6,25 | 6,36 | -0,62% | 1.336.740,00 |
| 04.03.2024 | 6,57 | 6,58 | 6,39 | 6,40 | -2,59% | 1.194.792,00 |
| 01.03.2024 | 6,46 | 6,68 | 6,34 | 6,57 | 2,98% | 1.173.031,00 |
| 29.02.2024 | 6,40 | 6,55 | 6,30 | 6,38 | 0,16% | 1.342.471,00 |
| 28.02.2024 | 6,26 | 6,43 | 5,82 | 6,37 | -5,07% | 3.470.000,00 |
| 27.02.2024 | 6,57 | 6,88 | 6,53 | 6,71 | 2,44% | 1.772.079,00 |
| 26.02.2024 | 6,66 | 6,74 | 6,52 | 6,55 | -2,09% | 914.545,00 |
| 23.02.2024 | 6,69 | 6,78 | 6,63 | 6,69 | 0,90% | 1.365.892,00 |
| 22.02.2024 | 6,72 | 6,78 | 6,60 | 6,63 | -0,60% | 1.329.397,00 |
| 21.02.2024 | 6,74 | 6,74 | 6,59 | 6,67 | -1,48% | 892.576,00 |
| 20.02.2024 | 6,79 | 6,81 | 6,71 | 6,77 | -1,31% | 688.527,00 |
| 16.02.2024 | 6,88 | 6,97 | 6,85 | 6,86 | -2,28% | 665.240,00 |
| 15.02.2024 | 6,94 | 7,05 | 6,93 | 7,02 | 2,33% | 832.879,00 |
| 14.02.2024 | 6,84 | 6,92 | 6,72 | 6,86 | 1,93% | 790.242,00 |
| 13.02.2024 | 6,77 | 6,81 | 6,62 | 6,73 | -4,81% | 1.376.069,00 |
| 12.02.2024 | 7,09 | 7,27 | 7,02 | 7,07 | 0,14% | 1.635.999,00 |
| 09.02.2024 | 6,91 | 7,12 | 6,85 | 7,06 | 2,62% | 1.121.287,00 |
| 08.02.2024 | 6,92 | 6,94 | 6,83 | 6,88 | -0,15% | 950.674,00 |
| 07.02.2024 | 6,90 | 6,98 | 6,81 | 6,89 | -0,14% | 1.015.346,00 |
| 06.02.2024 | 6,77 | 6,96 | 6,75 | 6,90 | 2,22% | 971.088,00 |
| 05.02.2024 | 7,07 | 6,94 | 6,74 | 6,75 | -4,53% | 1.243.773,00 |
| 02.02.2024 | 7,00 | 7,09 | 6,83 | 7,07 | 0,14% | 1.171.848,00 |
| 01.02.2024 | 6,72 | 7,08 | 6,72 | 7,06 | 5,37% | 1.662.724,00 |
| 31.01.2024 | 6,80 | 6,94 | 6,69 | 6,70 | -1,76% | 1.331.463,00 |
| 30.01.2024 | 6,68 | 6,87 | 6,64 | 6,82 | 1,64% | 1.711.405,00 |
| 29.01.2024 | 6,55 | 6,72 | 6,51 | 6,71 | 2,29% | 626.161,00 |
| 26.01.2024 | 6,57 | 6,63 | 6,55 | 6,56 | 0,77% | 811.298,00 |
| 25.01.2024 | 6,51 | 6,62 | 6,40 | 6,51 | 1,56% | 858.070,00 |
| 24.01.2024 | 6,59 | 6,64 | 6,37 | 6,41 | -1,38% | 1.103.309,00 |
| 23.01.2024 | 6,56 | 6,64 | 6,48 | 6,50 | -0,46% | 579.474,00 |
| 22.01.2024 | 6,37 | 6,59 | 6,36 | 6,53 | 2,83% | 1.279.669,00 |
| 19.01.2024 | 6,20 | 6,35 | 6,13 | 6,35 | 2,42% | 872.758,00 |
| 18.01.2024 | 6,17 | 6,23 | 6,05 | 6,20 | 1,64% | 814.450,00 |
| 17.01.2024 | 6,13 | 6,16 | 5,99 | 6,10 | -2,40% | 2.705.529,00 |
| 16.01.2024 | 6,50 | 6,52 | 6,20 | 6,25 | -5,16% | 2.119.071,00 |
| 12.01.2024 | 6,59 | 6,66 | 6,55 | 6,59 | 0,46% | 1.105.255,00 |
| 11.01.2024 | 6,64 | 6,64 | 6,39 | 6,56 | -0,76% | 1.241.004,00 |
| 10.01.2024 | 6,46 | 6,73 | 6,46 | 6,61 | -1,05% | 1.482.302,00 |
| 09.01.2024 | 6,63 | 6,79 | 6,63 | 6,68 | -0,60% | 1.439.806,00 |