Holen Sie sich die Stockscreener-App
4.245
2.54%
0.105
Handel nachbörslich:
4.25
0.005
+0.12%
United Homes Group Inc-Aktien (UHG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $4.27 | $4.10 | $0.17 | 102,964.0 | +2.54% |
| 2025-10-09 | $4.16 | $4.05 | $0.112 | 48,860.0 | +2.22% |
| 2025-10-08 | $4.10 | $4.00 | $0.10 | 31,639.0 | +0.50% |
| 2025-10-07 | $4.21 | $3.91 | $0.295 | 60,680.0 | -3.59% |
| 2025-10-06 | $4.23 | $4.06 | $0.17 | 149,496.0 | +1.21% |
| 2025-10-03 | $4.23 | $4.12 | $0.107 | 101,123.0 | +0.24% |
| 2025-10-02 | $4.21 | $4.07 | $0.1399 | 41,320.0 | +0.49% |
| 2025-10-01 | $4.20 | $4.02 | $0.18 | 80,123.0 | -0.73% |
| 2025-09-30 | $4.47 | $3.93 | $0.5384 | 241,112.0 | +5.36% |
| 2025-09-29 | $4.16 | $3.82 | $0.34 | 96,081.0 | -5.77% |
| 2025-09-26 | $4.16 | $3.90 | $0.2559 | 101,341.0 | +5.32% |
| 2025-09-25 | $4.10 | $3.80 | $0.30 | 110,211.0 | -2.71% |
| 2025-09-24 | $4.20 | $4.01 | $0.19 | 120,877.0 | -0.98% |
| 2025-09-23 | $4.39 | $4.09 | $0.295 | 42,844.0 | -5.53% |
| 2025-09-22 | $4.52 | $4.23 | $0.2937 | 80,819.0 | +1.88% |
| 2025-09-19 | $4.52 | $4.25 | $0.27 | 54,337.0 | -3.18% |
| 2025-09-18 | $4.44 | $4.14 | $0.30 | 116,584.0 | +8.64% |
| 2025-09-17 | $4.24 | $4.03 | $0.21 | 87,928.0 | -0.25% |
| 2025-09-16 | $4.23 | $4.06 | $0.17 | 22,226.0 | -1.46% |
| 2025-09-15 | $4.29 | $4.12 | $0.17 | 25,175.0 | -2.60% |
| 2025-09-12 | $4.45 | $4.21 | $0.24 | 53,075.0 | -4.08% |
| 2025-09-11 | $4.52 | $4.28 | $0.245 | 37,384.0 | +4.01% |
United Homes Group Inc-Aktien (UHG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United Homes Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der UHG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United Homes Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
United Homes Group Inc-Aktien (UHG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $4.27 | $3.91 | $0.36 | 719,169.0 | +2.78% |
| 2025-09 | $4.52 | $3.80 | $0.72 | 1,376,789.0 | -0.96% |
| 2025-08 | $4.57 | $3.60 | $0.97 | 2,671,878.0 | +11.20% |
| 2025-07 | $4.50 | $2.62 | $1.88 | 5,312,867.0 | +29.31% |
| 2025-06 | $4.25 | $2.78 | $1.47 | 5,611,696.0 | -3.97% |
| 2025-05 | $3.03 | $1.60 | $1.43 | 10,290,569.0 | +54.87% |
| 2025-04 | $3.02 | $1.95 | $1.07 | 1,927,155.0 | -30.36% |
| 2025-03 | $4.02 | $2.67 | $1.35 | 1,932,363.0 | -24.73% |
| 2025-02 | $4.41 | $3.54 | $0.87 | 818,115.0 | -10.36% |
| 2025-01 | $4.81 | $3.77 | $1.04 | 1,541,016.0 | -1.89% |
United Homes Group Inc-Aktien (UHG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.35 | $4.01 | $2.34 | 1,682,988.0 | -31.97% |
| 2024-11 | $6.93 | $5.43 | $1.50 | 556,017.0 | +18.37% |
| 2024-10 | $6.38 | $5.20 | $1.18 | 487,652.0 | -12.21% |
| 2024-09 | $6.58 | $5.10 | $1.48 | 1,168,048.0 | +0.82% |
| 2024-08 | $6.69 | $5.50 | $1.19 | 322,660.0 | -1.93% |
| 2024-07 | $6.50 | $5.50 | $1.00 | 550,500.0 | +9.14% |
| 2024-06 | $7.80 | $5.09 | $2.71 | 496,227.0 | +2.52% |
| 2024-05 | $7.12 | $5.12 | $2.00 | 581,230.0 | -16.92% |
| 2024-04 | $7.64 | $6.00 | $1.64 | 852,002.0 | -4.43% |
| 2024-03 | $7.65 | $6.54 | $1.11 | 228,602.0 | +0.14% |
| 2024-02 | $8.13 | $6.53 | $1.60 | 214,495.0 | -7.18% |
| 2024-01 | $9.36 | $7.03 | $2.33 | 340,747.0 | -10.79% |
United Homes Group Inc-Aktien (UHG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.48 | $6.52 | $2.96 | 752,726.0 | +8.63% |
| 2023-11 | $8.23 | $6.52 | $1.71 | 531,571.0 | +15.82% |
| 2023-10 | $7.67 | $4.79 | $2.88 | 733,544.0 | +19.64% |
| 2023-09 | $8.92 | $5.60 | $3.32 | 648,893.0 | -33.09% |
| 2023-08 | $11.21 | $7.35 | $3.86 | 428,439.0 | -26.39% |
| 2023-07 | $13.82 | $9.96 | $3.86 | 302,440.0 | +1.88% |
| 2023-06 | $12.70 | $10.00 | $2.70 | 1,993,728.0 | +1.36% |
| 2023-05 | $18.70 | $8.07 | $10.63 | 393,881.0 | -11.78% |
| 2023-04 | $15.05 | $10.51 | $4.54 | 772,736.0 | +0.00% |
0.19%
1.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):