44,875€
0,15%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 45,20 | 45,20 | 45,20 | 45,20 | 0,87% | 345,00 |
| 02.06.2023 | 44,47 | 44,81 | 44,14 | 44,81 | 0,27% | 114,00 |
| 01.06.2023 | 44,39 | 44,79 | 44,37 | 44,69 | 0,65% | 422,00 |
| 31.05.2023 | 45,07 | 45,88 | 44,22 | 44,40 | -0,22% | 2.191,00 |
| 30.05.2023 | 44,00 | 45,10 | 44,00 | 44,50 | 1,62% | 775,00 |
| 29.05.2023 | 43,90 | 43,90 | 43,79 | 43,79 | -1,71% | 85,00 |
| 26.05.2023 | 44,85 | 44,85 | 44,55 | 44,55 | 1,78% | 1,00 |
| 25.05.2023 | 44,22 | 44,22 | 43,77 | 43,77 | 2,08% | 100,00 |
| 24.05.2023 | 43,96 | 43,96 | 42,88 | 42,88 | -4,86% | 651,00 |
| 23.05.2023 | 44,04 | 45,07 | 44,04 | 45,07 | 3,18% | 276,00 |
| 22.05.2023 | 43,46 | 43,68 | 43,44 | 43,68 | 0,51% | 91,00 |
| 19.05.2023 | 44,37 | 44,73 | 43,46 | 43,46 | -2,49% | 2.126,00 |
| 18.05.2023 | 44,00 | 44,60 | 44,00 | 44,57 | 5,57% | 634,00 |
| 17.05.2023 | 42,22 | 42,22 | 42,22 | 42,22 | 0,81% | 25,00 |
| 16.05.2023 | 41,00 | 41,88 | 41,00 | 41,88 | 0,53% | 56,00 |
| 15.05.2023 | 41,18 | 41,67 | 41,18 | 41,66 | 0,94% | 338,00 |
| 12.05.2023 | 41,27 | 41,27 | 41,27 | 41,27 | -3,17% | - |
| 10.05.2023 | 42,62 | 42,62 | 42,62 | 42,62 | 1,14% | 407,00 |
| 09.05.2023 | 41,42 | 42,14 | 41,42 | 42,14 | 1,98% | 60,00 |
| 08.05.2023 | 40,75 | 41,32 | 40,75 | 41,32 | 3,48% | 56,00 |
| 05.05.2023 | 39,18 | 40,11 | 39,14 | 39,93 | 2,07% | 120,00 |
| 04.05.2023 | 40,81 | 40,81 | 39,12 | 39,12 | -3,57% | 42,00 |
| 03.05.2023 | 40,36 | 40,57 | 40,36 | 40,57 | 2,89% | 10,00 |
| 02.05.2023 | 40,18 | 40,18 | 39,43 | 39,43 | 0,25% | 1.000,00 |
| 28.04.2023 | 38,54 | 39,42 | 38,54 | 39,33 | 2,96% | 300,00 |
| 27.04.2023 | 38,00 | 38,28 | 37,95 | 38,20 | -0,29% | 1.371,00 |
| 26.04.2023 | 38,52 | 38,57 | 37,90 | 38,31 | -2,74% | 1.620,00 |
| 25.04.2023 | 39,39 | 39,39 | 39,39 | 39,39 | -0,51% | - |
| 24.04.2023 | 39,59 | 39,59 | 39,59 | 39,59 | -2,25% | - |
| 21.04.2023 | 40,86 | 40,86 | 40,50 | 40,50 | -2,15% | 100,00 |
| 20.04.2023 | 42,04 | 42,13 | 41,39 | 41,39 | 1,20% | 241,00 |
| 19.04.2023 | 39,59 | 40,90 | 39,23 | 40,90 | 4,82% | 1.466,00 |
| 18.04.2023 | 38,88 | 39,02 | 38,64 | 39,02 | 1,51% | 1.100,00 |
| 17.04.2023 | 38,24 | 38,44 | 38,21 | 38,44 | 1,08% | 276,00 |
| 14.04.2023 | 37,60 | 38,32 | 37,60 | 38,03 | 0,40% | 1.039,00 |
| 13.04.2023 | 39,28 | 39,28 | 37,88 | 37,88 | -6,19% | 1.416,00 |
| 12.04.2023 | 40,94 | 40,94 | 40,38 | 40,38 | 0,30% | 678,00 |
| 11.04.2023 | 39,89 | 40,26 | 39,89 | 40,26 | 3,63% | 35,00 |
| 06.04.2023 | 38,91 | 38,91 | 38,82 | 38,85 | 1,75% | 102,00 |
| 05.04.2023 | 38,32 | 38,32 | 38,00 | 38,18 | -1,09% | 1.213,00 |
| 04.04.2023 | 39,70 | 40,07 | 38,60 | 38,60 | -3,06% | 162,00 |
| 03.04.2023 | 40,58 | 40,58 | 39,82 | 39,82 | -1,91% | 660,00 |
| 31.03.2023 | 40,04 | 40,60 | 39,91 | 40,60 | 0,21% | 5.817,00 |
| 30.03.2023 | 40,03 | 40,85 | 40,03 | 40,51 | 2,08% | 369,00 |
| 29.03.2023 | 39,69 | 39,69 | 39,69 | 39,69 | 1,60% | - |
| 28.03.2023 | 39,00 | 39,08 | 38,86 | 39,06 | 1,56% | 1.200,00 |
| 27.03.2023 | 38,75 | 38,87 | 38,46 | 38,46 | 1,21% | 701,00 |
| 24.03.2023 | 38,80 | 38,80 | 38,00 | 38,00 | -2,78% | 589,00 |
| 23.03.2023 | 39,82 | 39,90 | 39,09 | 39,09 | -3,39% | 1.027,00 |
| 22.03.2023 | 41,23 | 41,23 | 40,35 | 40,46 | -1,87% | 288,00 |
| 21.03.2023 | 40,87 | 41,23 | 40,87 | 41,23 | 2,40% | 8,00 |
| 20.03.2023 | 40,28 | 40,67 | 40,01 | 40,26 | 0,65% | 1.892,00 |
| 17.03.2023 | 41,29 | 41,59 | 40,00 | 40,00 | -2,08% | 1.166,00 |
| 16.03.2023 | 40,99 | 41,37 | 40,00 | 40,85 | 0,74% | 1.178,00 |
| 15.03.2023 | 42,56 | 42,80 | 40,55 | 40,55 | -8,02% | 932,00 |
| 14.03.2023 | 42,96 | 44,09 | 42,42 | 44,09 | -3,43% | 3.465,00 |
| 13.03.2023 | 49,03 | 49,03 | 45,65 | 45,65 | -7,51% | 1.563,00 |
| 10.03.2023 | 49,48 | 50,00 | 47,74 | 49,36 | -3,21% | 1.615,00 |
| 09.03.2023 | 50,99 | 50,99 | 50,99 | 50,99 | 0,41% | 1.778,00 |
| 08.03.2023 | 51,30 | 51,35 | 50,78 | 50,78 | -0,94% | 297,00 |
| 07.03.2023 | 49,62 | 51,26 | 49,59 | 51,26 | 3,12% | 2.693,00 |
| 06.03.2023 | 50,27 | 50,27 | 49,71 | 49,71 | -1,19% | 255,00 |
| 03.03.2023 | 49,30 | 50,39 | 49,30 | 50,31 | 3,01% | 2.010,00 |
| 02.03.2023 | 48,53 | 48,96 | 48,53 | 48,84 | -0,14% | 2.079,00 |
| 01.03.2023 | 49,00 | 49,00 | 48,86 | 48,91 | 0,96% | 201,00 |
| 28.02.2023 | 47,54 | 48,60 | 47,38 | 48,45 | 0,44% | 651,00 |
| 27.02.2023 | 47,82 | 48,24 | 47,82 | 48,24 | 3,02% | 33,00 |
| 24.02.2023 | 46,82 | 46,82 | 46,82 | 46,82 | -1,06% | - |
| 23.02.2023 | 45,99 | 48,40 | 45,99 | 47,32 | 4,03% | 674,00 |
| 22.02.2023 | 45,49 | 45,49 | 45,49 | 45,49 | 0,31% | - |
| 21.02.2023 | 45,35 | 45,35 | 45,35 | 45,35 | -1,28% | - |
| 20.02.2023 | 45,20 | 45,94 | 45,20 | 45,94 | 0,07% | 700,00 |
| 17.02.2023 | 45,06 | 45,91 | 45,06 | 45,91 | -0,91% | 2,00 |
| 16.02.2023 | 46,33 | 46,33 | 46,33 | 46,33 | -0,31% | - |
| 15.02.2023 | 46,47 | 46,47 | 46,47 | 46,47 | 1,55% | - |
| 14.02.2023 | 46,40 | 46,40 | 45,76 | 45,76 | 0,09% | 55,00 |
| 13.02.2023 | 45,82 | 45,82 | 45,72 | 45,72 | -0,94% | 2,00 |
| 10.02.2023 | 46,50 | 46,50 | 45,60 | 46,16 | -2,26% | 108,00 |
| 09.02.2023 | 47,30 | 47,30 | 47,22 | 47,22 | 1,40% | 550,00 |
| 08.02.2023 | 47,50 | 47,59 | 46,57 | 46,57 | -1,20% | 604,00 |
| 07.02.2023 | 48,00 | 48,00 | 47,14 | 47,14 | -0,71% | 30,00 |
| 06.02.2023 | 46,74 | 47,47 | 46,74 | 47,47 | 0,06% | 10,00 |
| 03.02.2023 | 47,40 | 47,44 | 47,01 | 47,44 | 0,14% | 155,00 |
| 02.02.2023 | 46,21 | 47,38 | 45,28 | 47,38 | 6,39% | 387,00 |
| 01.02.2023 | 44,73 | 44,73 | 44,53 | 44,53 | -1,23% | 470,00 |
| 31.01.2023 | 44,20 | 45,09 | 44,20 | 45,09 | -0,32% | 55,00 |
| 30.01.2023 | 44,53 | 45,23 | 44,48 | 45,23 | -0,28% | 56,00 |
| 27.01.2023 | 45,16 | 45,36 | 45,16 | 45,36 | -0,66% | 340,00 |
| 26.01.2023 | 47,39 | 47,39 | 45,66 | 45,66 | -0,50% | 645,00 |
| 25.01.2023 | 45,89 | 45,89 | 45,89 | 45,89 | 0,12% | - |
| 24.01.2023 | 44,80 | 45,83 | 44,80 | 45,83 | 1,24% | 56,00 |
| 23.01.2023 | 45,89 | 45,89 | 45,04 | 45,27 | -0,52% | 125,00 |
| 20.01.2023 | 45,00 | 45,51 | 45,00 | 45,51 | 4,18% | 350,00 |
| 19.01.2023 | 45,20 | 45,20 | 43,68 | 43,68 | -6,14% | 922,00 |
| 18.01.2023 | 48,00 | 49,20 | 46,28 | 46,54 | -1,19% | 6.424,00 |
| 17.01.2023 | 46,46 | 47,44 | 46,46 | 47,10 | 0,39% | 178,00 |
| 16.01.2023 | 47,12 | 47,19 | 45,52 | 46,91 | -0,52% | 726,00 |
| 13.01.2023 | 46,73 | 48,00 | 46,34 | 47,16 | 3,13% | 6.507,00 |
| 12.01.2023 | 44,20 | 46,26 | 44,20 | 45,73 | 4,28% | 553,00 |
| 11.01.2023 | 42,30 | 43,85 | 42,30 | 43,85 | 5,78% | 611,00 |