106,760€
1,10%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 109,34 | 110,70 | 109,34 | 110,70 | 4,37% | 2.089,00 |
| 21.01.2025 | 105,60 | 106,06 | 105,24 | 106,06 | 1,47% | 423,00 |
| 20.01.2025 | 104,96 | 104,96 | 103,70 | 104,52 | -0,13% | 314,00 |
| 17.01.2025 | 103,96 | 104,66 | 103,60 | 104,66 | 2,11% | 34,00 |
| 16.01.2025 | 102,50 | 102,50 | 102,50 | 102,50 | -1,37% | - |
| 15.01.2025 | 104,90 | 105,44 | 103,92 | 103,92 | -0,29% | 339,00 |
| 14.01.2025 | 102,56 | 104,94 | 102,56 | 104,22 | 2,62% | 150,00 |
| 13.01.2025 | 104,84 | 104,84 | 101,44 | 101,56 | -4,69% | 683,00 |
| 10.01.2025 | 100,42 | 108,40 | 99,47 | 106,56 | 6,68% | 1.570,00 |
| 09.01.2025 | 100,00 | 100,48 | 98,81 | 99,89 | 1,81% | 232,00 |
| 08.01.2025 | 97,37 | 98,11 | 97,27 | 98,11 | 0,99% | 267,00 |
| 07.01.2025 | 95,11 | 97,15 | 95,11 | 97,15 | 1,87% | 44,00 |
| 06.01.2025 | 92,44 | 95,37 | 91,80 | 95,37 | 4,41% | 544,00 |
| 03.01.2025 | 91,92 | 91,92 | 91,34 | 91,34 | -3,09% | 72,00 |
| 02.01.2025 | 94,25 | 94,25 | 94,25 | 94,25 | -0,58% | - |
| 30.12.2024 | 94,87 | 94,87 | 94,00 | 94,80 | -0,36% | 64,00 |
| 27.12.2024 | 95,18 | 96,31 | 94,75 | 95,14 | -0,06% | 672,00 |
| 23.12.2024 | 95,20 | 95,20 | 95,20 | 95,20 | 2,28% | - |
| 20.12.2024 | 91,25 | 93,08 | 90,07 | 93,08 | 1,73% | 603,00 |
| 19.12.2024 | 87,83 | 91,50 | 87,83 | 91,50 | -0,91% | 213,00 |
| 18.12.2024 | 91,07 | 92,34 | 89,79 | 92,34 | 2,45% | 182,00 |
| 17.12.2024 | 91,16 | 91,16 | 89,63 | 90,13 | -2,28% | 1.137,00 |
| 16.12.2024 | 90,05 | 92,23 | 89,85 | 92,23 | 1,36% | 490,00 |
| 13.12.2024 | 91,71 | 91,83 | 90,99 | 90,99 | -2,61% | 19,00 |
| 12.12.2024 | 94,11 | 94,33 | 93,43 | 93,43 | -0,35% | 264,00 |
| 11.12.2024 | 93,89 | 93,89 | 93,76 | 93,76 | 1,22% | 3,00 |
| 10.12.2024 | 91,52 | 92,88 | 91,52 | 92,63 | 1,05% | 490,00 |
| 09.12.2024 | 93,16 | 93,16 | 91,67 | 91,67 | -5,27% | 147,00 |
| 06.12.2024 | 97,06 | 98,29 | 96,77 | 96,77 | -1,96% | 274,00 |
| 05.12.2024 | 94,25 | 98,70 | 93,90 | 98,70 | 7,08% | 881,00 |
| 04.12.2024 | 90,50 | 93,55 | 90,31 | 92,17 | 0,82% | 756,00 |
| 03.12.2024 | 91,31 | 91,42 | 90,95 | 91,42 | -2,28% | 159,00 |
| 02.12.2024 | 92,08 | 93,70 | 92,08 | 93,55 | 2,11% | 104,00 |
| 29.11.2024 | 92,00 | 92,00 | 91,30 | 91,62 | -0,68% | 472,00 |
| 28.11.2024 | 92,50 | 92,50 | 92,00 | 92,25 | -2,58% | 49,00 |
| 26.11.2024 | 92,54 | 95,55 | 92,18 | 94,69 | 2,19% | 1.721,00 |
| 25.11.2024 | 90,33 | 93,26 | 90,33 | 92,66 | 2,39% | 249,00 |
| 22.11.2024 | 90,32 | 90,63 | 89,05 | 90,50 | 0,77% | 603,00 |
| 21.11.2024 | 90,29 | 90,29 | 89,55 | 89,81 | 0,31% | 460,00 |
| 20.11.2024 | 89,72 | 89,82 | 87,81 | 89,53 | 4,20% | 2.074,00 |
| 19.11.2024 | 85,17 | 85,92 | 83,09 | 85,92 | -0,08% | 1.412,00 |
| 18.11.2024 | 86,33 | 86,33 | 84,59 | 85,99 | -0,75% | 1.130,00 |
| 15.11.2024 | 85,30 | 87,12 | 85,30 | 86,64 | -0,81% | 559,00 |
| 14.11.2024 | 84,74 | 88,00 | 84,74 | 87,35 | 1,37% | 7.617,00 |
| 13.11.2024 | 84,50 | 86,79 | 84,49 | 86,17 | 4,04% | 346,00 |
| 12.11.2024 | 83,92 | 83,92 | 82,82 | 82,82 | -1,00% | 1.027,00 |
| 11.11.2024 | 82,50 | 83,66 | 82,39 | 83,66 | 2,54% | 1.529,00 |
| 08.11.2024 | 79,49 | 81,59 | 78,94 | 81,59 | 1,43% | 195,00 |
| 07.11.2024 | 81,22 | 81,56 | 80,44 | 80,44 | 0,61% | 903,00 |
| 06.11.2024 | 80,52 | 80,52 | 79,73 | 79,95 | 10,58% | 414,00 |
| 05.11.2024 | 71,07 | 72,30 | 71,07 | 72,30 | 0,26% | 218,00 |
| 04.11.2024 | 73,64 | 74,14 | 72,11 | 72,11 | -3,22% | 406,00 |
| 01.11.2024 | 71,87 | 74,51 | 71,87 | 74,51 | 1,82% | 411,00 |
| 31.10.2024 | 73,98 | 73,98 | 73,18 | 73,18 | 0,37% | 544,00 |
| 30.10.2024 | 70,91 | 72,91 | 70,91 | 72,91 | 2,82% | 37,00 |
| 29.10.2024 | 70,00 | 70,91 | 70,00 | 70,91 | -0,96% | 326,00 |
| 28.10.2024 | 70,00 | 71,60 | 70,00 | 71,60 | 2,52% | 7.003,00 |
| 25.10.2024 | 69,08 | 69,84 | 68,71 | 69,84 | 1,73% | 432,00 |
| 24.10.2024 | 67,91 | 68,65 | 67,40 | 68,65 | 0,48% | 176,00 |
| 23.10.2024 | 69,21 | 69,21 | 68,01 | 68,32 | -0,03% | 1.143,00 |
| 22.10.2024 | 68,06 | 68,34 | 67,46 | 68,34 | -0,15% | 281,00 |
| 21.10.2024 | 67,61 | 68,84 | 67,28 | 68,44 | -0,45% | 2.344,00 |
| 18.10.2024 | 67,67 | 68,75 | 67,46 | 68,75 | 0,63% | 716,00 |
| 17.10.2024 | 65,90 | 68,41 | 65,74 | 68,32 | 4,00% | 1.943,00 |
| 16.10.2024 | 58,49 | 65,69 | 58,25 | 65,69 | 10,66% | 2.177,00 |
| 15.10.2024 | 58,34 | 59,36 | 58,34 | 59,36 | 3,15% | 1.612,00 |
| 14.10.2024 | 56,24 | 57,55 | 56,16 | 57,55 | 3,23% | 918,00 |
| 11.10.2024 | 54,95 | 55,82 | 54,91 | 55,75 | 1,12% | 1.230,00 |
| 10.10.2024 | 54,65 | 55,19 | 53,12 | 55,13 | 0,84% | 627,00 |
| 09.10.2024 | 54,86 | 54,86 | 54,67 | 54,67 | -1,30% | 409,00 |
| 08.10.2024 | 55,39 | 55,39 | 55,39 | 55,39 | 2,03% | - |
| 07.10.2024 | 54,37 | 54,37 | 54,00 | 54,29 | 3,25% | 112,00 |
| 04.10.2024 | 50,62 | 53,09 | 50,62 | 52,58 | 4,02% | 473,00 |
| 03.10.2024 | 50,43 | 50,55 | 50,43 | 50,55 | 0,12% | 1,00 |
| 02.10.2024 | 50,19 | 50,49 | 49,88 | 50,49 | -1,29% | 508,00 |
| 01.10.2024 | 51,08 | 51,44 | 50,22 | 51,15 | -1,14% | 738,00 |
| 30.09.2024 | 51,93 | 52,00 | 51,74 | 51,74 | -2,85% | 76,00 |
| 27.09.2024 | 52,49 | 53,50 | 52,23 | 53,26 | 2,82% | 966,00 |
| 26.09.2024 | 48,89 | 51,80 | 48,89 | 51,80 | 6,61% | 801,00 |
| 25.09.2024 | 48,00 | 48,76 | 48,00 | 48,59 | 3,53% | 273,00 |
| 24.09.2024 | 46,94 | 46,94 | 46,94 | 46,94 | 1,28% | - |
| 23.09.2024 | 46,95 | 47,04 | 46,34 | 46,34 | -1,53% | 247,00 |
| 20.09.2024 | 46,58 | 47,06 | 46,58 | 47,06 | -2,39% | 1.889,00 |
| 19.09.2024 | 48,08 | 48,36 | 48,07 | 48,21 | 1,09% | 923,00 |
| 18.09.2024 | 47,37 | 47,69 | 46,76 | 47,69 | 0,08% | 80,00 |
| 17.09.2024 | 46,50 | 48,17 | 46,50 | 47,65 | 3,70% | 3.203,00 |
| 16.09.2024 | 45,53 | 46,09 | 45,45 | 45,95 | 0,70% | 660,00 |
| 13.09.2024 | 44,77 | 45,89 | 44,57 | 45,63 | 2,02% | 856,00 |
| 12.09.2024 | 44,82 | 45,49 | 43,39 | 44,73 | 2,65% | 1.332,00 |
| 11.09.2024 | 43,42 | 43,73 | 43,42 | 43,57 | 0,96% | 114,00 |
| 10.09.2024 | 43,16 | 43,16 | 43,16 | 43,16 | 0,81% | - |
| 09.09.2024 | 41,63 | 42,81 | 41,63 | 42,81 | 4,94% | 39,00 |
| 06.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | - |
| 04.09.2024 | 39,71 | 39,98 | 39,50 | 39,80 | -0,46% | 1.734,00 |
| 03.09.2024 | 39,98 | 39,98 | 39,50 | 39,98 | 1,91% | 1.046,00 |
| 30.08.2024 | 39,23 | 39,23 | 39,23 | 39,23 | 2,21% | - |
| 29.08.2024 | 38,38 | 38,38 | 38,38 | 38,38 | 2,94% | - |
| 28.08.2024 | 37,76 | 37,76 | 37,29 | 37,29 | -1,98% | 42,00 |
| 27.08.2024 | 38,44 | 38,44 | 38,04 | 38,04 | -1,23% | 445,00 |
| 26.08.2024 | 38,52 | 38,52 | 38,52 | 38,52 | 0,40% | - |