UWM Holdings Corp. Class A UWMC
NYSE · Vereinigte Staaten · Finanzen
$1,18-0,06 (-4,84 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,18 | -4,84 % | $1,25 | $1,26 | $1,18 | 9,71M |
| 2026-09-29 | $1,24 | -0,80 % | $1,23 | $1,27 | $1,22 | 7,80M |
| 2026-09-28 | $1,25 | +2,46 % | $1,20 | $1,26 | $1,15 | 11,34M |
| 2026-09-25 | $1,22 | 0,00 % | $1,22 | $1,25 | $1,20 | 8,73M |
| 2026-09-24 | $1,22 | 0,00 % | $1,22 | $1,23 | $1,15 | 20,32M |
| 2026-09-23 | $1,22 | -3,17 % | $1,25 | $1,27 | $1,21 | 8,62M |
| 2026-09-22 | $1,26 | 0,00 % | $1,28 | $1,30 | $1,24 | 12,02M |
| 2026-09-21 | $1,26 | +0,80 % | $1,27 | $1,31 | $1,20 | 12,48M |
| 2026-09-18 | $1,25 | -0,79 % | $1,24 | $1,30 | $1,23 | 15,66M |
| 2026-09-17 | $1,26 | +2,44 % | $1,26 | $1,28 | $1,22 | 10,54M |
| 2026-09-16 | $1,23 | -3,91 % | $1,30 | $1,32 | $1,20 | 14,31M |
| 2026-09-15 | $1,28 | -3,76 % | $1,35 | $1,38 | $1,28 | 17,18M |
| 2026-09-14 | $1,33 | -1,48 % | $1,31 | $1,37 | $1,30 | 13,02M |
| 2026-09-11 | $1,35 | +0,75 % | $1,36 | $1,38 | $1,31 | 8,31M |
| 2026-09-10 | $1,34 | -2,19 % | $1,35 | $1,37 | $1,33 | 10,31M |
| 2026-09-09 | $1,37 | -1,44 % | $1,39 | $1,41 | $1,36 | 7,09M |
| 2026-09-08 | $1,39 | -5,44 % | $1,46 | $1,50 | $1,39 | 10,62M |
| 2026-09-04 | $1,47 | +0,68 % | $1,44 | $1,49 | $1,44 | 7,00M |
| 2026-09-03 | $1,46 | +0,69 % | $1,48 | $1,53 | $1,43 | 12,40M |
| 2026-09-02 | $1,45 | +5,84 % | $1,37 | $1,48 | $1,36 | 11,50M |
| 2026-09-01 | $1,37 | -5,52 % | $1,45 | $1,49 | $1,35 | 12,50M |
| 2026-08-31 | $1,45 | -2,68 % | $1,47 | $1,50 | $1,43 | 11,00M |
| 2026-08-28 | $1,49 | +0,68 % | $1,50 | $1,55 | $1,45 | 12,38M |
| 2026-08-27 | $1,48 | +1,37 % | $1,47 | $1,49 | $1,42 | 12,02M |
| 2026-08-26 | $1,46 | -3,31 % | $1,50 | $1,50 | $1,43 | 10,85M |
| 2026-08-25 | $1,51 | +6,34 % | $1,42 | $1,54 | $1,40 | 12,58M |
| 2026-08-24 | $1,42 | +1,43 % | $1,42 | $1,45 | $1,35 | 10,21M |
| 2026-08-21 | $1,40 | -1,41 % | $1,44 | $1,45 | $1,39 | 15,43M |
| 2026-08-20 | $1,42 | -4,70 % | $1,48 | $1,48 | $1,41 | 10,54M |
| 2026-08-19 | $1,49 | +3,47 % | $1,48 | $1,57 | $1,47 | 10,49M |
| 2026-08-18 | $1,44 | -3,36 % | $1,48 | $1,50 | $1,42 | 9,48M |
| 2026-08-17 | $1,49 | -6,29 % | $1,57 | $1,58 | $1,46 | 14,31M |
| 2026-08-14 | $1,59 | -2,45 % | $1,64 | $1,67 | $1,55 | 15,39M |
| 2026-08-13 | $1,63 | +7,95 % | $1,53 | $1,67 | $1,52 | 22,61M |
| 2026-08-12 | $1,51 | -1,31 % | $1,55 | $1,61 | $1,43 | 35,78M |
| 2026-08-11 | $1,53 | +8,51 % | $1,39 | $1,55 | $1,39 | 29,98M |
| 2026-08-10 | $1,41 | +10,16 % | $1,29 | $1,44 | $1,27 | 37,63M |
| 2026-08-07 | $1,28 | +6,67 % | $1,27 | $1,32 | $1,17 | 37,91M |
| 2026-08-06 | $1,20 | -34,78 % | $1,14 | $1,26 | $0,93 | 111,84M |
| 2026-08-05 | $1,84 | -5,64 % | $1,95 | $1,95 | $1,81 | 21,88M |
| 2026-08-04 | $1,95 | +1,56 % | $1,92 | $1,98 | $1,92 | 15,13M |
| 2026-08-03 | $1,92 | +5,49 % | $1,86 | $1,97 | $1,84 | 21,11M |
| 2026-07-31 | $1,82 | -2,15 % | $1,86 | $1,88 | $1,80 | 16,76M |
| 2026-07-30 | $1,86 | -6,06 % | $1,99 | $2,00 | $1,82 | 17,19M |
| 2026-07-29 | $1,98 | +6,45 % | $1,93 | $2,05 | $1,88 | 14,82M |
| 2026-07-28 | $1,86 | +1,09 % | $1,84 | $1,92 | $1,82 | 15,60M |
| 2026-07-27 | $1,84 | +0,55 % | $1,84 | $1,89 | $1,82 | 12,39M |
| 2026-07-24 | $1,83 | +5,17 % | $1,75 | $1,87 | $1,75 | 16,27M |
| 2026-07-23 | $1,74 | -5,43 % | $1,80 | $1,82 | $1,72 | 15,04M |
| 2026-07-22 | $1,84 | -3,16 % | $1,91 | $1,94 | $1,82 | 13,36M |
| 2026-07-21 | $1,90 | +0,53 % | $1,89 | $1,92 | $1,84 | 15,45M |
| 2026-07-20 | $1,89 | -6,44 % | $2,02 | $2,02 | $1,87 | 21,71M |
| 2026-07-17 | $2,02 | -1,46 % | $2,02 | $2,06 | $2,02 | 8,72M |
| 2026-07-16 | $2,05 | +0,99 % | $2,03 | $2,10 | $2,02 | 12,21M |
| 2026-07-15 | $2,03 | +0,50 % | $2,02 | $2,10 | $2,01 | 14,29M |
| 2026-07-14 | $2,02 | +1,00 % | $2,03 | $2,07 | $2,01 | 12,63M |
| 2026-07-13 | $2,00 | -3,85 % | $2,08 | $2,11 | $2,00 | 21,11M |
| 2026-07-10 | $2,08 | 0,00 % | $2,11 | $2,15 | $2,07 | 14,12M |
| 2026-07-09 | $2,08 | +2,46 % | $2,03 | $2,12 | $2,00 | 18,04M |
| 2026-07-08 | $2,03 | -1,46 % | $2,04 | $2,08 | $1,98 | 16,85M |
| 2026-07-07 | $2,06 | -6,36 % | $2,16 | $2,20 | $2,05 | 17,83M |
| 2026-07-06 | $2,20 | +1,38 % | $2,18 | $2,21 | $2,09 | 25,86M |
| 2026-07-02 | $2,17 | -2,25 % | $2,26 | $2,28 | $2,13 | 19,34M |
| 2026-07-01 | $2,22 | -3,06 % | $2,26 | $2,30 | $2,21 | 19,24M |
| 2026-06-30 | $2,29 | +9,05 % | $2,07 | $2,38 | $2,07 | 27,87M |
| 2026-06-29 | $2,10 | -3,67 % | $2,18 | $2,23 | $2,09 | 40,77M |
| 2026-06-26 | $2,18 | +2,83 % | $2,10 | $2,19 | $2,05 | 21,31M |
| 2026-06-25 | $2,12 | +4,95 % | $2,09 | $2,22 | $2,09 | 23,16M |
| 2026-06-24 | $2,02 | -0,49 % | $2,04 | $2,19 | $2,00 | 25,53M |
| 2026-06-23 | $2,03 | -0,98 % | $2,03 | $2,06 | $2,00 | 19,29M |
| 2026-06-22 | $2,05 | -7,66 % | $2,20 | $2,21 | $2,04 | 28,38M |
| 2026-06-18 | $2,22 | -2,63 % | $2,21 | $2,23 | $2,14 | 43,98M |
| 2026-06-17 | $2,28 | -6,17 % | $2,44 | $2,56 | $2,25 | 41,93M |
| 2026-06-16 | $2,43 | +3,40 % | $2,35 | $2,46 | $2,28 | 28,10M |
| 2026-06-15 | $2,35 | -1,26 % | $2,46 | $2,61 | $2,33 | 30,14M |
| 2026-06-12 | $2,38 | -0,42 % | $2,41 | $2,48 | $2,36 | 17,50M |
| 2026-06-11 | $2,39 | -1,65 % | $2,45 | $2,46 | $2,28 | 35,29M |
| 2026-06-10 | $2,43 | -2,02 % | $2,45 | $2,48 | $2,37 | 29,56M |
| 2026-06-09 | $2,48 | -3,12 % | $2,58 | $2,66 | $2,44 | 27,65M |
| 2026-06-08 | $2,56 | -1,16 % | $2,61 | $2,65 | $2,47 | 23,37M |
| 2026-06-05 | $2,59 | -1,15 % | $2,59 | $2,68 | $2,57 | 25,18M |
| 2026-06-04 | $2,62 | -4,03 % | $2,73 | $2,76 | $2,59 | 28,97M |
| 2026-06-03 | $2,73 | -8,08 % | $2,94 | $2,94 | $2,72 | 22,29M |
| 2026-06-02 | $2,97 | -1,33 % | $3,00 | $3,04 | $2,94 | 21,93M |
| 2026-06-01 | $3,01 | -1,63 % | $3,03 | $3,05 | $2,99 | 15,20M |
| 2026-05-29 | $3,06 | -2,55 % | $3,16 | $3,22 | $3,05 | 19,22M |
| 2026-05-28 | $3,14 | +1,29 % | $3,09 | $3,20 | $3,07 | 15,92M |
| 2026-05-27 | $3,10 | -0,32 % | $3,13 | $3,21 | $3,08 | 20,69M |
| 2026-05-26 | $3,11 | +0,65 % | $3,14 | $3,23 | $3,08 | 20,34M |
| 2026-05-22 | $3,09 | +0,65 % | $3,08 | $3,12 | $2,99 | 8,04M |