92,660€
2,39%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 90,33 | 93,26 | 90,33 | 92,77 | 2,51% | 248,00 |
| 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% | - |
| 23.08.2024 | 38,36 | 38,36 | 38,36 | 38,36 | 1,85% | - |
| 22.08.2024 | 37,67 | 37,67 | 37,67 | 37,67 | -0,37% | 890,00 |
| 21.08.2024 | 37,66 | 37,81 | 37,50 | 37,81 | 0,36% | 2.231,00 |
| 20.08.2024 | 37,95 | 38,18 | 37,64 | 37,67 | -1,21% | 818,00 |
| 19.08.2024 | 38,32 | 38,32 | 38,13 | 38,13 | 3,49% | 8,00 |
| 14.08.2024 | 37,34 | 37,34 | 36,85 | 36,85 | -0,82% | 6,00 |
| 13.08.2024 | 37,09 | 37,15 | 37,09 | 37,15 | -0,88% | 6,00 |
| 12.08.2024 | 37,48 | 37,48 | 37,48 | 37,48 | -0,12% | - |
| 09.08.2024 | 37,89 | 37,89 | 37,50 | 37,53 | 1,90% | 33,00 |
| 08.08.2024 | 35,64 | 36,83 | 35,64 | 36,83 | 2,94% | 2.329,00 |
| 07.08.2024 | 35,99 | 36,14 | 35,78 | 35,78 | 0,10% | 48,00 |
| 06.08.2024 | 35,21 | 35,74 | 35,11 | 35,74 | 1,09% | 135,00 |
| 05.08.2024 | 35,31 | 35,40 | 34,50 | 35,36 | -16,18% | 6.235,00 |
| 01.08.2024 | 42,37 | 42,37 | 42,18 | 42,18 | -1,03% | 224,00 |
| 31.07.2024 | 43,41 | 43,66 | 42,62 | 42,62 | -2,65% | 806,00 |
| 30.07.2024 | 43,13 | 43,78 | 43,13 | 43,78 | 1,80% | 58,00 |
| 29.07.2024 | 43,81 | 43,81 | 43,01 | 43,01 | 0,03% | 647,00 |
| 26.07.2024 | 43,28 | 43,44 | 42,93 | 42,99 | -0,23% | 853,00 |
| 25.07.2024 | 43,09 | 43,09 | 43,09 | 43,09 | -0,54% | - |
| 24.07.2024 | 43,85 | 43,85 | 43,33 | 43,33 | -3,15% | 100,00 |
| 23.07.2024 | 44,74 | 44,74 | 44,74 | 44,74 | 0,97% | - |
| 22.07.2024 | 43,97 | 44,41 | 43,71 | 44,31 | 3,12% | 1.223,00 |
| 19.07.2024 | 42,62 | 42,97 | 42,62 | 42,97 | 0,20% | 7,00 |
| 18.07.2024 | 42,54 | 43,02 | 42,54 | 42,88 | 4,96% | 880,00 |
| 15.07.2024 | 40,99 | 41,27 | 40,79 | 40,86 | -0,51% | 1.069,00 |
| 12.07.2024 | 41,90 | 41,90 | 41,07 | 41,07 | -1,18% | 900,00 |
| 11.07.2024 | 43,36 | 43,36 | 41,43 | 41,56 | -4,67% | 3.221,00 |
| 10.07.2024 | 43,59 | 43,59 | 43,59 | 43,59 | -0,10% | - |
| 09.07.2024 | 43,66 | 43,66 | 43,64 | 43,64 | 0,51% | 115,00 |
| 08.07.2024 | 43,71 | 43,73 | 43,42 | 43,42 | -0,39% | 876,00 |
| 05.07.2024 | 44,95 | 44,95 | 43,59 | 43,59 | -2,99% | 100,00 |
| 04.07.2024 | 44,93 | 44,93 | 44,93 | 44,93 | 0,22% | - |
| 03.07.2024 | 44,82 | 44,83 | 44,82 | 44,83 | -0,18% | 1.000,00 |
| 02.07.2024 | 45,00 | 45,00 | 44,91 | 44,91 | -0,13% | 6,00 |
| 01.07.2024 | 45,29 | 45,39 | 44,97 | 44,97 | -0,61% | 153,00 |
| 28.06.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 0,80% | - |