38,870€
0,12%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 38,80 | 39,15 | 38,41 | 38,92 | 0,24% | 353,00 |
| 27.03.2023 | 38,67 | 39,17 | 38,19 | 38,82 | 0,89% | 765,00 |
| 24.03.2023 | 38,79 | 39,26 | 37,59 | 38,48 | -0,65% | 148,00 |
| 23.03.2023 | 39,56 | 39,97 | 37,97 | 38,73 | -1,89% | 447,00 |
| 22.03.2023 | 41,01 | 41,38 | 39,38 | 39,48 | -3,93% | 100,00 |
| 21.03.2023 | 40,24 | 41,71 | 40,22 | 41,09 | 2,30% | 629,00 |
| 20.03.2023 | 39,93 | 40,74 | 39,79 | 40,17 | -0,51% | 60,00 |
| 17.03.2023 | 40,97 | 41,62 | 39,75 | 40,37 | -1,78% | - |
| 16.03.2023 | 40,96 | 41,33 | 39,81 | 41,11 | 0,75% | 648,00 |
| 15.03.2023 | 42,99 | 43,35 | 40,14 | 40,80 | -5,29% | 1.649,00 |
| 14.03.2023 | 43,14 | 44,47 | 42,26 | 43,08 | 0,68% | 1.389,00 |
| 13.03.2023 | 48,82 | 48,82 | 41,83 | 42,79 | -10,64% | 1.910,00 |
| 10.03.2023 | 48,79 | 50,38 | 47,07 | 47,89 | -2,87% | 1.410,00 |
| 09.03.2023 | 51,40 | 51,60 | 49,01 | 49,30 | -4,18% | 304,00 |
| 08.03.2023 | 51,29 | 51,61 | 50,53 | 51,45 | 0,48% | 160,00 |
| 07.03.2023 | 49,13 | 52,04 | 49,13 | 51,21 | 4,22% | 830,00 |
| 06.03.2023 | 49,84 | 50,21 | 48,99 | 49,13 | -1,52% | 17,00 |
| 03.03.2023 | 49,36 | 50,63 | 49,30 | 49,89 | 0,62% | 1.522,00 |
| 02.03.2023 | 49,27 | 49,64 | 48,59 | 49,59 | 0,98% | - |
| 01.03.2023 | 48,93 | 49,25 | 48,29 | 49,11 | -0,11% | 800,00 |
| 28.02.2023 | 47,96 | 49,35 | 47,54 | 49,16 | 2,86% | 993,00 |
| 27.02.2023 | 47,60 | 48,55 | 47,55 | 47,80 | 0,45% | 857,00 |
| 24.02.2023 | 47,61 | 47,78 | 46,49 | 47,58 | -0,29% | - |
| 23.02.2023 | 46,14 | 48,47 | 46,03 | 47,72 | 3,73% | 1.500,00 |
| 22.02.2023 | 45,29 | 46,03 | 44,89 | 46,00 | 1,60% | 73,00 |
| 21.02.2023 | 46,03 | 46,31 | 44,92 | 45,28 | -1,61% | - |
| 20.02.2023 | 46,39 | 46,39 | 45,94 | 46,02 | -0,86% | 299,00 |
| 17.02.2023 | 45,84 | 46,55 | 45,44 | 46,42 | 1,06% | - |
| 16.02.2023 | 46,65 | 46,68 | 45,71 | 45,93 | -1,55% | - |
| 15.02.2023 | 46,36 | 46,97 | 46,08 | 46,66 | 0,06% | - |
| 14.02.2023 | 45,78 | 46,84 | 45,29 | 46,63 | 1,64% | - |
| 13.02.2023 | 45,64 | 46,07 | 45,49 | 45,88 | 0,29% | 1,00 |
| 10.02.2023 | 46,42 | 46,46 | 45,27 | 45,75 | -1,42% | - |
| 09.02.2023 | 47,36 | 47,76 | 46,23 | 46,40 | -2,14% | - |
| 08.02.2023 | 47,14 | 47,92 | 46,03 | 47,42 | 0,06% | 40,00 |
| 07.02.2023 | 47,47 | 48,02 | 46,28 | 47,39 | -0,11% | - |
| 06.02.2023 | 47,25 | 47,68 | 46,61 | 47,44 | 0,14% | - |
| 03.02.2023 | 47,52 | 48,00 | 47,15 | 47,37 | -1,05% | - |
| 02.02.2023 | 45,76 | 47,90 | 45,26 | 47,88 | 4,82% | 2.247,00 |
| 01.02.2023 | 44,94 | 45,68 | 44,25 | 45,67 | 1,53% | 520,00 |
| 31.01.2023 | 44,54 | 45,34 | 44,13 | 44,99 | 1,32% | - |
| 30.01.2023 | 44,74 | 45,38 | 44,19 | 44,40 | -0,98% | 301,00 |
| 27.01.2023 | 45,30 | 45,65 | 44,76 | 44,84 | -1,16% | - |
| 26.01.2023 | 46,19 | 46,73 | 44,85 | 45,36 | -1,47% | 60,00 |
| 25.01.2023 | 45,11 | 46,61 | 44,77 | 46,04 | 1,66% | 67,00 |
| 24.01.2023 | 45,24 | 46,27 | 44,99 | 45,29 | -0,13% | - |
| 23.01.2023 | 45,38 | 45,93 | 44,94 | 45,35 | -0,46% | 225,00 |
| 20.01.2023 | 44,85 | 45,85 | 44,71 | 45,55 | 1,91% | 125,00 |
| 19.01.2023 | 45,09 | 45,27 | 43,41 | 44,70 | -1,23% | 794,00 |
| 18.01.2023 | 48,90 | 49,45 | 44,97 | 45,26 | -4,74% | 1.323,00 |
| 17.01.2023 | 47,08 | 47,62 | 46,26 | 47,51 | 0,88% | 530,00 |
| 16.01.2023 | 47,51 | 47,73 | 46,83 | 47,09 | -1,08% | - |
| 13.01.2023 | 47,54 | 47,81 | 45,48 | 47,61 | 0,84% | 4.469,00 |
| 12.01.2023 | 43,96 | 47,22 | 43,93 | 47,21 | 6,40% | 5.448,00 |
| 11.01.2023 | 42,65 | 44,46 | 41,88 | 44,37 | 4,25% | 525,00 |
| 10.01.2023 | 40,38 | 42,56 | 39,86 | 42,56 | 5,34% | 572,00 |
| 09.01.2023 | 39,46 | 41,14 | 39,33 | 40,40 | 1,78% | 1.113,00 |
| 06.01.2023 | 39,18 | 39,77 | 38,96 | 39,70 | 1,24% | 1.021,00 |
| 05.01.2023 | 37,44 | 39,22 | 37,23 | 39,21 | 4,80% | 1.150,00 |
| 04.01.2023 | 35,27 | 37,58 | 35,06 | 37,41 | 6,07% | 1.650,00 |
| 03.01.2023 | 36,01 | 36,74 | 34,87 | 35,27 | -1,86% | 2,00 |
| 02.01.2023 | 35,27 | 36,04 | 35,24 | 35,94 | 1,98% | - |
| 30.12.2022 | 35,50 | 35,53 | 35,18 | 35,24 | -0,91% | - |
| 29.12.2022 | 35,18 | 35,91 | 35,01 | 35,57 | 1,12% | - |
| 28.12.2022 | 35,90 | 36,65 | 35,07 | 35,17 | -2,12% | - |
| 27.12.2022 | 36,01 | 36,62 | 35,53 | 35,93 | -0,68% | 82,00 |
| 23.12.2022 | 36,14 | 36,42 | 35,55 | 36,18 | 0,19% | - |
| 22.12.2022 | 36,65 | 36,78 | 35,12 | 36,11 | -1,61% | 85,00 |
| 21.12.2022 | 36,41 | 37,16 | 36,27 | 36,70 | 1,07% | - |
| 20.12.2022 | 35,88 | 36,40 | 35,65 | 36,31 | 1,33% | - |
| 19.12.2022 | 36,24 | 36,63 | 35,74 | 35,84 | -1,27% | - |
| 16.12.2022 | 36,14 | 36,78 | 35,67 | 36,30 | 0,05% | 50,00 |
| 15.12.2022 | 37,61 | 37,70 | 35,83 | 36,28 | -3,33% | 665,00 |
| 14.12.2022 | 38,56 | 39,57 | 37,15 | 37,53 | -3,27% | 149,00 |
| 13.12.2022 | 41,93 | 42,69 | 38,52 | 38,80 | -7,67% | 968,00 |
| 12.12.2022 | 40,82 | 42,09 | 40,51 | 42,02 | 2,76% | 34,00 |
| 09.12.2022 | 40,51 | 40,99 | 40,08 | 40,89 | 0,80% | - |
| 08.12.2022 | 42,01 | 42,63 | 40,05 | 40,57 | -3,20% | 100,00 |
| 07.12.2022 | 43,86 | 43,90 | 41,75 | 41,91 | -4,47% | 500,00 |
| 06.12.2022 | 43,11 | 43,91 | 42,79 | 43,87 | 2,04% | 896,00 |
| 05.12.2022 | 41,43 | 43,62 | 41,42 | 42,99 | 3,19% | 770,00 |
| 02.12.2022 | 41,68 | 41,76 | 41,05 | 41,66 | -0,05% | - |
| 01.12.2022 | 42,29 | 42,50 | 41,55 | 41,69 | -1,63% | - |
| 30.11.2022 | 42,28 | 42,43 | 41,50 | 42,38 | 0,18% | - |
| 29.11.2022 | 41,54 | 42,44 | 41,47 | 42,30 | 1,46% | 30,00 |
| 28.11.2022 | 42,81 | 42,82 | 41,61 | 41,69 | -2,20% | 100,00 |
| 25.11.2022 | 41,96 | 42,89 | 41,91 | 42,63 | 1,43% | 300,00 |
| 24.11.2022 | 41,89 | 42,15 | 41,89 | 42,03 | 0,06% | - |
| 23.11.2022 | 42,02 | 42,48 | 41,76 | 42,00 | -0,32% | 2,00 |
| 22.11.2022 | 42,34 | 42,69 | 41,74 | 42,14 | -0,58% | - |
| 21.11.2022 | 42,70 | 43,25 | 42,22 | 42,39 | -0,07% | - |
| 18.11.2022 | 41,64 | 43,29 | 41,61 | 42,42 | 1,86% | 81,00 |
| 17.11.2022 | 41,88 | 41,92 | 40,93 | 41,64 | -0,03% | - |
| 16.11.2022 | 42,35 | 42,41 | 41,38 | 41,65 | -2,18% | 70,00 |
| 15.11.2022 | 42,61 | 43,79 | 42,12 | 42,58 | -0,20% | 20,00 |
| 14.11.2022 | 43,28 | 43,51 | 42,60 | 42,67 | -1,19% | 388,00 |
| 11.11.2022 | 43,61 | 43,89 | 43,00 | 43,18 | -0,63% | 75,00 |
| 10.11.2022 | 42,24 | 43,80 | 42,20 | 43,46 | 2,68% | 1.750,00 |
| 09.11.2022 | 41,89 | 42,63 | 41,42 | 42,32 | 1,03% | 265,00 |
| 08.11.2022 | 42,71 | 42,99 | 41,50 | 41,89 | -1,90% | - |