48,118€
0,70%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 47,68 | 48,09 | 47,54 | 48,09 | 0,64% | 3.397,00 |
| 18.04.2024 | 45,40 | 47,79 | 45,38 | 47,79 | 8,96% | 1.934,00 |
| 17.04.2024 | 41,04 | 43,86 | 40,85 | 43,86 | 13,61% | 940,00 |
| 16.04.2024 | 38,35 | 38,60 | 38,35 | 38,60 | -1,77% | 30,00 |
| 15.04.2024 | 39,29 | 39,80 | 39,25 | 39,30 | 0,78% | 3.473,00 |
| 12.04.2024 | 38,99 | 38,99 | 38,99 | 38,99 | -4,68% | - |
| 10.04.2024 | 41,00 | 41,00 | 40,91 | 40,91 | 2,75% | 500,00 |
| 09.04.2024 | 40,28 | 40,28 | 39,81 | 39,81 | -1,07% | 100,00 |
| 08.04.2024 | 40,24 | 40,24 | 40,24 | 40,24 | -3,71% | - |
| 04.04.2024 | 41,23 | 41,79 | 41,19 | 41,79 | -0,77% | 1.141,00 |
| 03.04.2024 | 42,12 | 42,12 | 42,12 | 42,12 | -0,81% | - |
| 02.04.2024 | 43,67 | 43,95 | 42,46 | 42,46 | -4,39% | 285,00 |
| 28.03.2024 | 43,53 | 44,41 | 43,53 | 44,41 | 3,04% | 64,00 |
| 27.03.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 2,30% | - |
| 26.03.2024 | 41,25 | 42,13 | 41,25 | 42,13 | 2,66% | 99,00 |
| 25.03.2024 | 42,32 | 42,32 | 40,97 | 41,04 | -4,54% | 1.312,00 |
| 22.03.2024 | 42,96 | 43,08 | 42,96 | 42,99 | 1,01% | 51,00 |
| 21.03.2024 | 42,39 | 42,56 | 42,27 | 42,56 | 2,65% | 355,00 |
| 20.03.2024 | 40,58 | 41,46 | 40,58 | 41,46 | 2,98% | 11,00 |
| 19.03.2024 | 40,05 | 40,26 | 40,05 | 40,26 | 0,62% | 100,00 |
| 18.03.2024 | 40,01 | 40,01 | 40,01 | 40,01 | 0,93% | - |
| 15.03.2024 | 39,64 | 39,64 | 39,64 | 39,64 | 1,88% | - |
| 14.03.2024 | 39,43 | 39,43 | 38,91 | 38,91 | -0,82% | 139,00 |
| 13.03.2024 | 38,55 | 39,23 | 38,55 | 39,23 | 2,72% | 62,00 |
| 12.03.2024 | 39,13 | 39,13 | 38,19 | 38,19 | -2,48% | 657,00 |
| 11.03.2024 | 39,50 | 39,50 | 39,16 | 39,16 | -1,85% | 329,00 |
| 08.03.2024 | 40,40 | 40,40 | 39,90 | 39,90 | -1,80% | 17,00 |
| 07.03.2024 | 40,29 | 40,88 | 40,29 | 40,63 | -0,17% | 50,00 |
| 06.03.2024 | 40,20 | 40,70 | 40,20 | 40,70 | 1,47% | 150,00 |
| 05.03.2024 | 40,46 | 40,46 | 40,11 | 40,11 | -1,91% | 200,00 |
| 04.03.2024 | 40,89 | 40,89 | 40,89 | 40,89 | -0,61% | - |
| 01.03.2024 | 41,97 | 42,31 | 41,14 | 41,14 | -1,63% | 419,00 |
| 29.02.2024 | 40,94 | 41,92 | 40,94 | 41,82 | 0,80% | 189,00 |
| 28.02.2024 | 41,47 | 41,49 | 41,35 | 41,49 | -0,55% | 85,00 |
| 27.02.2024 | 41,36 | 41,72 | 41,28 | 41,72 | -1,21% | 216,00 |
| 26.02.2024 | 42,55 | 42,55 | 42,21 | 42,23 | 0,52% | 380,00 |
| 23.02.2024 | 41,55 | 42,01 | 41,55 | 42,01 | 3,65% | 904,00 |
| 21.02.2024 | 40,04 | 40,53 | 40,04 | 40,53 | 3,45% | 645,00 |
| 20.02.2024 | 39,43 | 39,48 | 39,18 | 39,18 | 0,49% | 483,00 |
| 19.02.2024 | 38,60 | 38,99 | 38,60 | 38,99 | -1,07% | 449,00 |
| 16.02.2024 | 39,41 | 39,41 | 39,41 | 39,41 | -1,52% | - |
| 15.02.2024 | 39,92 | 40,13 | 39,92 | 40,02 | 1,14% | 560,00 |
| 14.02.2024 | 38,91 | 39,57 | 38,91 | 39,57 | 2,17% | 135,00 |
| 13.02.2024 | 39,83 | 39,88 | 38,62 | 38,73 | -2,22% | 1.668,00 |
| 12.02.2024 | 39,22 | 39,61 | 39,12 | 39,61 | 2,48% | 295,00 |
| 09.02.2024 | 38,30 | 39,40 | 38,25 | 38,65 | 2,36% | 4.286,00 |
| 08.02.2024 | 37,80 | 37,80 | 37,76 | 37,76 | -1,05% | 1,00 |
| 07.02.2024 | 38,77 | 38,77 | 38,10 | 38,16 | 0,13% | 53,00 |
| 06.02.2024 | 37,36 | 38,11 | 37,36 | 38,11 | 1,17% | 356,00 |
| 05.02.2024 | 37,67 | 37,67 | 37,67 | 37,67 | -1,80% | - |
| 02.02.2024 | 38,31 | 38,36 | 38,04 | 38,36 | -1,03% | 45,00 |
| 01.02.2024 | 38,45 | 38,76 | 38,45 | 38,76 | -0,46% | 182,00 |
| 31.01.2024 | 38,47 | 38,94 | 38,37 | 38,94 | 0,72% | 50,00 |
| 30.01.2024 | 38,83 | 38,83 | 38,54 | 38,66 | -1,75% | 101,00 |
| 29.01.2024 | 39,12 | 39,51 | 38,85 | 39,35 | 0,00% | 334,00 |
| 26.01.2024 | 39,35 | 39,35 | 39,35 | 39,35 | 0,79% | - |
| 25.01.2024 | 37,82 | 39,25 | 37,82 | 39,04 | 4,16% | 244,00 |
| 24.01.2024 | 37,48 | 37,48 | 37,48 | 37,48 | -1,00% | - |
| 23.01.2024 | 37,94 | 38,51 | 37,67 | 37,86 | 5,75% | 3.172,00 |
| 22.01.2024 | 35,57 | 36,08 | 35,57 | 35,80 | 0,59% | 2.500,00 |
| 19.01.2024 | 35,59 | 35,59 | 35,59 | 35,59 | 0,25% | - |
| 18.01.2024 | 34,83 | 35,50 | 34,83 | 35,50 | 0,60% | 246,00 |
| 17.01.2024 | 35,48 | 35,62 | 35,19 | 35,29 | -0,37% | 926,00 |
| 16.01.2024 | 36,43 | 36,46 | 35,42 | 35,42 | -1,94% | 6.246,00 |
| 15.01.2024 | 36,39 | 36,66 | 35,37 | 36,12 | -2,88% | 294,00 |
| 12.01.2024 | 40,40 | 40,40 | 37,02 | 37,19 | -6,84% | 1.163,00 |
| 11.01.2024 | 39,90 | 39,92 | 39,90 | 39,92 | -1,31% | 150,00 |
| 10.01.2024 | 40,45 | 40,45 | 40,45 | 40,45 | 1,00% | - |
| 09.01.2024 | 39,05 | 40,15 | 39,02 | 40,05 | 7,20% | 2.754,00 |
| 08.01.2024 | 37,04 | 37,49 | 37,04 | 37,36 | -1,97% | 3.016,00 |
| 05.01.2024 | 36,80 | 38,23 | 36,76 | 38,11 | 2,47% | 837,00 |
| 04.01.2024 | 36,29 | 37,19 | 36,29 | 37,19 | 2,06% | 69,00 |
| 03.01.2024 | 36,47 | 36,47 | 36,44 | 36,44 | -3,01% | 7,00 |
| 02.01.2024 | 37,35 | 37,57 | 37,35 | 37,57 | -0,98% | 50,00 |
| 29.12.2023 | 37,94 | 37,94 | 37,94 | 37,94 | 0,61% | - |
| 28.12.2023 | 37,43 | 37,71 | 37,43 | 37,71 | 0,37% | 510,00 |
| 27.12.2023 | 37,57 | 37,57 | 37,57 | 37,57 | -2,87% | - |
| 22.12.2023 | 38,58 | 38,68 | 38,58 | 38,68 | 0,44% | 284,00 |
| 21.12.2023 | 38,47 | 38,51 | 38,47 | 38,51 | -0,67% | 4,00 |
| 20.12.2023 | 38,78 | 38,78 | 38,77 | 38,77 | 0,13% | 2,00 |
| 19.12.2023 | 39,05 | 39,05 | 38,72 | 38,72 | -0,46% | 502,00 |
| 18.12.2023 | 38,74 | 38,90 | 38,74 | 38,90 | -2,56% | 1.072,00 |
| 15.12.2023 | 40,00 | 40,00 | 39,92 | 39,92 | 1,11% | 257,00 |
| 14.12.2023 | 38,25 | 39,50 | 38,10 | 39,48 | 5,51% | 1.257,00 |
| 13.12.2023 | 38,10 | 38,13 | 37,40 | 37,42 | -1,37% | 271,00 |
| 12.12.2023 | 37,72 | 37,94 | 37,58 | 37,94 | -0,65% | 405,00 |
| 11.12.2023 | 37,98 | 38,22 | 37,98 | 38,19 | -0,37% | 368,00 |
| 08.12.2023 | 38,40 | 38,40 | 38,33 | 38,33 | 4,38% | 6,00 |
| 06.12.2023 | 36,72 | 36,72 | 36,72 | 36,72 | -0,03% | 100,00 |
| 05.12.2023 | 37,49 | 37,50 | 36,59 | 36,73 | -2,21% | 371,00 |
| 04.12.2023 | 37,14 | 37,56 | 37,13 | 37,56 | 2,32% | 1.291,00 |
| 01.12.2023 | 36,71 | 36,71 | 36,71 | 36,71 | 1,46% | - |
| 30.11.2023 | 36,10 | 36,18 | 36,10 | 36,18 | 0,44% | 11,00 |
| 29.11.2023 | 35,58 | 36,02 | 35,58 | 36,02 | 2,01% | 398,00 |
| 28.11.2023 | 35,77 | 35,85 | 35,31 | 35,31 | -1,42% | 145,00 |
| 27.11.2023 | 35,82 | 35,82 | 35,82 | 35,82 | -1,32% | - |
| 24.11.2023 | 36,76 | 36,76 | 36,30 | 36,30 | -4,20% | 504,00 |
| 22.11.2023 | 36,52 | 37,89 | 36,16 | 37,89 | 5,22% | 887,00 |
| 21.11.2023 | 36,01 | 36,01 | 36,01 | 36,01 | -0,94% | - |
| 20.11.2023 | 36,35 | 36,35 | 36,35 | 36,35 | 0,39% | - |