89,970€
-0,12%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 90,08 | 90,40 | 89,80 | 89,97 | -0,12% | - |
| 21.11.2024 | 89,87 | 91,12 | 89,22 | 90,08 | 0,23% | 26,00 |
| 20.11.2024 | 88,92 | 90,26 | 86,74 | 89,87 | 1,06% | 20,00 |
| 19.11.2024 | 85,29 | 89,93 | 83,09 | 88,92 | 4,24% | 12,00 |
| 18.11.2024 | 86,57 | 87,10 | 84,18 | 85,30 | -1,52% | 19,00 |
| 15.11.2024 | 86,90 | 88,00 | 85,25 | 86,62 | -0,36% | 402,00 |
| 14.11.2024 | 85,10 | 88,27 | 84,95 | 86,93 | 2,13% | 390,00 |
| 13.11.2024 | 83,76 | 86,94 | 83,76 | 85,12 | 1,61% | 118,00 |
| 12.11.2024 | 83,91 | 84,06 | 82,04 | 83,77 | -0,23% | 206,00 |
| 11.11.2024 | 81,70 | 84,09 | 81,21 | 83,97 | 2,78% | 101,00 |
| 08.11.2024 | 79,15 | 82,13 | 78,72 | 81,70 | 2,99% | 2,00 |
| 07.11.2024 | 81,54 | 81,98 | 78,89 | 79,33 | -2,73% | 8,00 |
| 06.11.2024 | 74,94 | 81,82 | 74,46 | 81,55 | 11,34% | 272,00 |
| 05.11.2024 | 71,10 | 73,34 | 70,57 | 73,25 | 2,92% | - |
| 04.11.2024 | 73,96 | 74,66 | 70,93 | 71,17 | -3,84% | 30,00 |
| 01.11.2024 | 72,05 | 74,93 | 72,05 | 74,01 | 2,71% | 17,00 |
| 31.10.2024 | 73,83 | 74,49 | 71,83 | 72,05 | -2,42% | - |
| 30.10.2024 | 71,09 | 74,35 | 70,43 | 73,84 | 3,69% | 29,00 |
| 29.10.2024 | 70,43 | 71,80 | 69,56 | 71,21 | 1,02% | 20,00 |
| 28.10.2024 | 69,12 | 72,02 | 68,93 | 70,49 | 1,97% | 302,00 |
| 25.10.2024 | 68,73 | 70,27 | 68,50 | 69,13 | 0,57% | - |
| 24.10.2024 | 68,02 | 69,67 | 67,41 | 68,74 | 0,87% | 95,00 |
| 23.10.2024 | 68,70 | 69,55 | 67,67 | 68,14 | -1,18% | 200,00 |
| 22.10.2024 | 68,44 | 69,17 | 67,16 | 68,96 | 0,75% | - |
| 21.10.2024 | 67,93 | 69,26 | 66,93 | 68,44 | 0,67% | 300,00 |
| 18.10.2024 | 67,76 | 69,04 | 67,16 | 67,99 | 0,35% | 73,00 |
| 17.10.2024 | 66,27 | 68,86 | 65,56 | 67,75 | 2,27% | 10,00 |
| 16.10.2024 | 58,40 | 67,81 | 58,11 | 66,24 | 13,28% | 460,00 |
| 15.10.2024 | 58,53 | 60,47 | 57,41 | 58,48 | -0,21% | 2.195,00 |
| 14.10.2024 | 56,61 | 58,63 | 56,11 | 58,60 | 3,69% | 122,00 |
| 11.10.2024 | 55,10 | 56,62 | 54,59 | 56,52 | 2,79% | - |
| 10.10.2024 | 54,24 | 55,50 | 52,17 | 54,98 | 1,32% | - |
| 09.10.2024 | 54,65 | 55,69 | 54,02 | 54,27 | -0,67% | 430,00 |
| 08.10.2024 | 53,88 | 56,18 | 53,47 | 54,63 | 1,38% | 166,00 |
| 07.10.2024 | 53,73 | 54,93 | 53,38 | 53,89 | 0,07% | 5,00 |
| 04.10.2024 | 50,43 | 54,14 | 50,43 | 53,85 | 7,18% | - |
| 03.10.2024 | 50,47 | 50,92 | 49,82 | 50,24 | -0,59% | - |
| 02.10.2024 | 50,72 | 50,75 | 49,47 | 50,54 | -0,20% | 1,00 |
| 01.10.2024 | 51,24 | 51,80 | 49,44 | 50,64 | -1,37% | 250,00 |
| 30.09.2024 | 51,92 | 52,25 | 50,97 | 51,35 | -1,14% | 90,00 |
| 27.09.2024 | 52,67 | 53,87 | 51,92 | 51,94 | -1,40% | 602,00 |
| 26.09.2024 | 48,65 | 53,13 | 48,51 | 52,67 | 8,14% | 686,00 |
| 25.09.2024 | 47,97 | 49,21 | 47,64 | 48,71 | 1,61% | 125,00 |
| 24.09.2024 | 47,20 | 48,04 | 46,76 | 47,94 | 1,57% | 15,00 |
| 23.09.2024 | 46,81 | 47,27 | 46,28 | 47,19 | 0,95% | 340,00 |
| 20.09.2024 | 47,11 | 47,38 | 46,51 | 46,75 | -0,74% | - |
| 19.09.2024 | 47,71 | 48,88 | 46,91 | 47,10 | -1,29% | 636,00 |
| 18.09.2024 | 47,33 | 48,68 | 46,85 | 47,72 | 0,83% | 30,00 |
| 17.09.2024 | 45,94 | 48,31 | 45,88 | 47,32 | 2,98% | - |
| 16.09.2024 | 45,34 | 46,26 | 45,19 | 45,95 | 1,17% | - |
| 13.09.2024 | 44,81 | 46,20 | 44,53 | 45,42 | 1,45% | - |
| 12.09.2024 | 43,99 | 45,99 | 43,01 | 44,77 | 1,79% | 171,00 |
| 11.09.2024 | 43,83 | 44,16 | 43,19 | 43,98 | 0,34% | - |
| 10.09.2024 | 44,28 | 44,49 | 42,67 | 43,83 | -1,00% | - |
| 09.09.2024 | 41,41 | 44,37 | 41,41 | 44,28 | 6,92% | - |
| 06.09.2024 | 40,66 | 41,71 | 40,25 | 41,41 | 1,93% | - |
| 05.09.2024 | 39,82 | 41,93 | 39,60 | 40,63 | 2,02% | 200,00 |
| 04.09.2024 | 39,75 | 40,06 | 39,38 | 39,82 | 0,18% | - |
| 03.09.2024 | 39,79 | 40,16 | 39,28 | 39,75 | -0,10% | - |
| 02.09.2024 | 39,76 | 40,53 | 39,62 | 39,79 | -0,05% | 2.314,00 |
| 30.08.2024 | 38,54 | 39,95 | 38,52 | 39,81 | 3,31% | - |
| 29.08.2024 | 37,10 | 39,03 | 37,00 | 38,54 | 3,49% | - |
| 28.08.2024 | 37,72 | 38,03 | 36,87 | 37,24 | -1,28% | - |
| 27.08.2024 | 38,30 | 38,62 | 37,61 | 37,72 | -1,51% | 80,00 |
| 26.08.2024 | 38,75 | 39,10 | 38,22 | 38,30 | -1,17% | 2,00 |
| 23.08.2024 | 37,33 | 38,81 | 37,33 | 38,75 | 3,82% | - |
| 22.08.2024 | 37,73 | 38,29 | 37,26 | 37,33 | -1,06% | - |
| 21.08.2024 | 37,47 | 38,01 | 37,47 | 37,73 | 0,69% | - |
| 20.08.2024 | 38,16 | 38,43 | 37,36 | 37,47 | -1,81% | 36,00 |
| 19.08.2024 | 38,10 | 38,60 | 37,86 | 38,16 | 0,14% | 25,00 |
| 16.08.2024 | 38,87 | 39,27 | 37,60 | 38,10 | -1,98% | - |
| 15.08.2024 | 36,62 | 39,35 | 36,61 | 38,87 | 6,35% | - |
| 14.08.2024 | 37,35 | 37,55 | 36,43 | 36,55 | -1,92% | - |
| 13.08.2024 | 37,01 | 37,58 | 36,87 | 37,27 | 0,69% | - |
| 12.08.2024 | 37,99 | 38,08 | 36,92 | 37,01 | -2,57% | - |
| 09.08.2024 | 37,75 | 38,18 | 37,36 | 37,99 | 0,62% | - |
| 08.08.2024 | 35,33 | 37,87 | 35,16 | 37,75 | 6,89% | - |
| 07.08.2024 | 35,42 | 37,04 | 35,31 | 35,32 | -0,26% | 30,00 |
| 06.08.2024 | 34,71 | 36,35 | 34,71 | 35,41 | 2,04% | 2,00 |
| 05.08.2024 | 36,77 | 36,77 | 33,77 | 34,70 | -5,62% | 22,00 |
| 02.08.2024 | 39,24 | 39,29 | 36,45 | 36,77 | -6,29% | 50,00 |
| 01.08.2024 | 42,30 | 42,57 | 38,97 | 39,24 | -6,88% | 80,00 |
| 31.07.2024 | 43,05 | 43,69 | 41,67 | 42,13 | -2,25% | 200,00 |
| 30.07.2024 | 43,18 | 44,36 | 42,89 | 43,10 | -0,25% | - |
| 29.07.2024 | 43,65 | 43,95 | 42,88 | 43,21 | -1,01% | 49,00 |
| 26.07.2024 | 43,05 | 43,73 | 42,71 | 43,65 | 1,38% | - |
| 25.07.2024 | 42,52 | 43,99 | 41,72 | 43,06 | 1,26% | - |
| 24.07.2024 | 44,40 | 44,47 | 42,30 | 42,52 | -4,50% | 220,00 |
| 23.07.2024 | 44,27 | 45,04 | 43,83 | 44,53 | 0,71% | - |
| 22.07.2024 | 44,00 | 44,77 | 42,86 | 44,21 | 0,72% | - |
| 19.07.2024 | 42,74 | 44,41 | 41,10 | 43,90 | 2,74% | 1.562,00 |
| 18.07.2024 | 42,76 | 45,49 | 42,28 | 42,73 | -1,76% | 20,00 |
| 17.07.2024 | 43,02 | 43,76 | 40,48 | 43,49 | 0,98% | 107,00 |
| 16.07.2024 | 40,80 | 43,24 | 40,60 | 43,07 | 6,01% | 27,00 |
| 15.07.2024 | 40,92 | 41,32 | 40,44 | 40,63 | -1,01% | - |
| 12.07.2024 | 41,97 | 42,27 | 40,87 | 41,04 | -2,22% | 8,00 |
| 11.07.2024 | 43,62 | 43,62 | 40,21 | 41,97 | -3,77% | 50,00 |
| 10.07.2024 | 43,71 | 43,99 | 43,32 | 43,62 | -0,22% | - |
| 09.07.2024 | 43,31 | 44,12 | 43,15 | 43,71 | 0,92% | - |
| 08.07.2024 | 43,40 | 44,03 | 43,15 | 43,31 | -0,07% | 40,00 |