73,330$
1,83%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 72,00 | 74,56 | 71,59 | 73,33 | 1,83% | 14.760.693,00 |
| 16.10.2024 | 65,40 | 77,81 | 65,11 | 72,02 | 12,42% | 36.822.187,00 |
| 15.10.2024 | 64,18 | 65,02 | 63,50 | 64,06 | 0,87% | 11.469.489,00 |
| 14.10.2024 | 62,33 | 63,81 | 62,06 | 63,51 | 2,77% | 7.323.256,00 |
| 11.10.2024 | 60,00 | 61,93 | 59,71 | 61,80 | 2,54% | 5.525.043,00 |
| 10.10.2024 | 58,43 | 60,64 | 58,39 | 60,27 | 1,41% | 6.392.135,00 |
| 09.10.2024 | 60,40 | 61,04 | 59,08 | 59,43 | -0,98% | 6.492.020,00 |
| 08.10.2024 | 59,68 | 61,62 | 59,53 | 60,02 | 1,44% | 6.479.564,00 |
| 07.10.2024 | 59,00 | 60,38 | 58,54 | 59,17 | -0,08% | 6.875.964,00 |
| 04.10.2024 | 57,94 | 59,44 | 57,37 | 59,22 | 6,47% | 11.114.607,00 |
| 03.10.2024 | 55,60 | 56,21 | 54,93 | 55,62 | -0,22% | 6.266.131,00 |
| 02.10.2024 | 55,35 | 56,05 | 54,64 | 55,74 | -0,69% | 5.332.183,00 |
| 01.10.2024 | 56,87 | 56,95 | 54,73 | 56,13 | -1,63% | 9.598.504,00 |
| 30.09.2024 | 57,75 | 58,39 | 56,71 | 57,06 | -1,60% | 5.104.101,00 |
| 27.09.2024 | 58,98 | 60,23 | 57,95 | 57,99 | -1,46% | 9.278.735,00 |
| 26.09.2024 | 55,58 | 59,38 | 55,49 | 58,85 | 8,76% | 16.807.767,00 |
| 25.09.2024 | 53,58 | 55,14 | 53,58 | 54,11 | 0,90% | 7.188.383,00 |
| 24.09.2024 | 52,43 | 53,65 | 52,13 | 53,63 | 2,43% | 4.302.329,00 |
| 23.09.2024 | 52,17 | 52,54 | 51,44 | 52,36 | 0,38% | 4.057.190,00 |
| 20.09.2024 | 52,48 | 52,90 | 51,94 | 52,16 | -0,86% | 4.568.990,00 |
| 19.09.2024 | 54,06 | 54,24 | 52,34 | 52,61 | -0,66% | 5.824.673,00 |
| 18.09.2024 | 52,74 | 54,43 | 52,59 | 52,96 | 0,61% | 7.415.350,00 |
| 17.09.2024 | 52,00 | 53,75 | 51,90 | 52,64 | 2,53% | 8.648.130,00 |
| 16.09.2024 | 50,38 | 51,44 | 50,31 | 51,34 | 2,23% | 5.541.485,00 |
| 13.09.2024 | 50,10 | 51,24 | 49,89 | 50,22 | 1,15% | 9.201.665,00 |
| 12.09.2024 | 49,78 | 50,80 | 47,46 | 49,65 | 2,46% | 10.213.786,00 |
| 11.09.2024 | 48,42 | 48,62 | 47,53 | 48,46 | 0,08% | 4.680.481,00 |
| 10.09.2024 | 49,00 | 49,04 | 47,01 | 48,42 | -0,71% | 6.056.906,00 |
| 09.09.2024 | 46,67 | 48,98 | 46,58 | 48,77 | 5,93% | 8.629.501,00 |
| 06.09.2024 | 44,98 | 46,19 | 44,85 | 46,04 | 2,04% | 6.465.587,00 |
| 05.09.2024 | 44,60 | 46,51 | 44,57 | 45,12 | 2,15% | 8.649.850,00 |
| 04.09.2024 | 43,80 | 44,42 | 43,80 | 44,17 | 0,64% | 4.065.354,00 |
| 03.09.2024 | 43,63 | 44,15 | 43,52 | 43,89 | -0,34% | 5.168.907,00 |
| 30.08.2024 | 43,18 | 44,16 | 42,87 | 44,04 | 3,28% | 6.621.161,00 |
| 29.08.2024 | 41,63 | 43,24 | 41,63 | 42,64 | 3,17% | 6.304.280,00 |
| 28.08.2024 | 42,05 | 42,18 | 40,96 | 41,33 | -1,92% | 6.463.062,00 |
| 27.08.2024 | 42,85 | 42,90 | 42,07 | 42,14 | -1,50% | 3.833.201,00 |
| 26.08.2024 | 43,45 | 43,66 | 42,74 | 42,78 | -1,25% | 3.308.000,00 |
| 23.08.2024 | 41,74 | 43,35 | 41,58 | 43,32 | 4,51% | 7.476.833,00 |
| 22.08.2024 | 42,20 | 42,67 | 41,38 | 41,45 | -1,29% | 4.466.582,00 |
| 21.08.2024 | 42,00 | 42,29 | 41,77 | 41,99 | 0,55% | 3.818.520,00 |
| 20.08.2024 | 42,32 | 42,41 | 41,53 | 41,76 | -1,39% | 4.272.186,00 |
| 19.08.2024 | 42,45 | 42,63 | 41,95 | 42,35 | 0,67% | 4.470.345,00 |
| 16.08.2024 | 42,51 | 42,58 | 41,32 | 42,07 | -1,38% | 6.839.726,00 |
| 15.08.2024 | 41,30 | 43,23 | 41,22 | 42,66 | 6,01% | 8.603.372,00 |
| 14.08.2024 | 41,11 | 41,28 | 40,13 | 40,24 | -1,66% | 5.099.878,00 |
| 13.08.2024 | 40,52 | 41,19 | 40,36 | 40,92 | 1,24% | 4.221.591,00 |
| 12.08.2024 | 41,01 | 41,29 | 40,36 | 40,42 | -2,51% | 5.174.567,00 |
| 09.08.2024 | 41,18 | 41,66 | 40,77 | 41,46 | 0,58% | 5.587.214,00 |
| 08.08.2024 | 39,12 | 41,35 | 39,11 | 41,22 | 6,29% | 5.562.600,00 |
| 07.08.2024 | 39,52 | 40,42 | 38,65 | 38,78 | -0,08% | 5.512.885,00 |
| 06.08.2024 | 38,35 | 39,75 | 38,05 | 38,81 | 2,46% | 7.139.926,00 |
| 05.08.2024 | 37,14 | 39,26 | 37,02 | 37,88 | -5,79% | 10.922.524,00 |
| 02.08.2024 | 41,53 | 41,60 | 39,77 | 40,21 | -5,10% | 9.273.946,00 |
| 01.08.2024 | 45,76 | 45,87 | 42,06 | 42,37 | -6,72% | 11.523.807,00 |
| 31.07.2024 | 46,62 | 46,87 | 45,11 | 45,42 | -2,57% | 6.662.541,00 |
| 30.07.2024 | 47,03 | 47,97 | 46,38 | 46,62 | -0,30% | 6.323.476,00 |
| 29.07.2024 | 47,37 | 47,38 | 46,39 | 46,76 | -1,29% | 4.344.989,00 |
| 26.07.2024 | 47,46 | 47,49 | 46,39 | 47,37 | 1,39% | 5.682.990,00 |
| 25.07.2024 | 45,95 | 47,70 | 45,64 | 46,72 | 1,52% | 8.437.058,00 |
| 24.07.2024 | 48,34 | 48,34 | 45,83 | 46,02 | -4,56% | 6.962.186,00 |
| 23.07.2024 | 47,99 | 48,89 | 47,86 | 48,22 | 0,06% | 6.672.554,00 |
| 22.07.2024 | 47,24 | 48,76 | 46,63 | 48,19 | 0,54% | 8.868.679,00 |
| 19.07.2024 | 45,90 | 48,31 | 44,95 | 47,93 | 3,32% | 9.576.430,00 |
| 18.07.2024 | 47,91 | 49,67 | 46,07 | 46,39 | -1,15% | 20.686.590,00 |
| 17.07.2024 | 46,76 | 47,54 | 46,54 | 46,93 | -0,30% | 12.280.267,00 |
| 16.07.2024 | 44,25 | 47,11 | 44,25 | 47,07 | 6,20% | 9.760.622,00 |
| 15.07.2024 | 44,71 | 44,99 | 44,12 | 44,32 | -0,89% | 6.289.397,00 |
| 12.07.2024 | 45,39 | 45,80 | 44,55 | 44,72 | -2,04% | 7.927.671,00 |
| 11.07.2024 | 44,75 | 45,72 | 43,73 | 45,65 | -3,18% | 13.341.576,00 |
| 10.07.2024 | 47,62 | 47,62 | 46,88 | 47,15 | -0,11% | 6.764.794,00 |
| 09.07.2024 | 46,97 | 47,71 | 46,66 | 47,20 | 0,81% | 4.607.685,00 |
| 08.07.2024 | 47,56 | 47,73 | 46,71 | 46,82 | -0,38% | 4.767.918,00 |
| 05.07.2024 | 48,30 | 48,47 | 46,52 | 47,00 | -3,11% | 7.236.221,00 |
| 03.07.2024 | 48,43 | 48,82 | 48,10 | 48,51 | 0,64% | 2.874.958,00 |
| 02.07.2024 | 48,37 | 48,49 | 47,81 | 48,20 | -0,27% | 4.872.352,00 |
| 01.07.2024 | 48,72 | 49,16 | 47,99 | 48,33 | -0,67% | 4.196.020,00 |
| 28.06.2024 | 48,25 | 48,88 | 48,02 | 48,66 | 0,95% | 3.940.256,00 |
| 27.06.2024 | 47,95 | 48,53 | 47,45 | 48,20 | 0,25% | 4.445.661,00 |
| 26.06.2024 | 47,90 | 48,59 | 46,75 | 48,08 | -0,91% | 5.778.211,00 |
| 25.06.2024 | 49,16 | 49,85 | 48,50 | 48,52 | -1,30% | 4.907.187,00 |
| 24.06.2024 | 48,39 | 49,83 | 48,26 | 49,16 | 2,06% | 4.741.325,00 |
| 21.06.2024 | 48,71 | 48,71 | 47,77 | 48,17 | -1,47% | 7.341.003,00 |
| 20.06.2024 | 49,39 | 49,98 | 48,70 | 48,89 | -1,39% | 4.968.477,00 |
| 18.06.2024 | 50,32 | 50,67 | 49,45 | 49,58 | -1,55% | 5.051.314,00 |
| 17.06.2024 | 49,68 | 50,62 | 49,40 | 50,36 | 1,35% | 4.978.140,00 |
| 14.06.2024 | 50,99 | 51,11 | 48,46 | 49,69 | -4,58% | 10.713.949,00 |
| 13.06.2024 | 52,86 | 52,86 | 51,06 | 52,08 | -1,62% | 4.380.167,00 |
| 12.06.2024 | 52,85 | 54,13 | 52,50 | 52,93 | 1,69% | 7.111.029,00 |
| 11.06.2024 | 52,66 | 52,84 | 51,85 | 52,05 | -1,85% | 4.565.309,00 |
| 10.06.2024 | 52,54 | 53,48 | 52,28 | 53,03 | 0,06% | 3.206.450,00 |
| 07.06.2024 | 52,72 | 53,34 | 52,61 | 53,00 | -0,56% | 4.670.089,00 |
| 06.06.2024 | 53,31 | 55,12 | 53,03 | 53,30 | 0,74% | 8.641.875,00 |
| 05.06.2024 | 52,11 | 53,68 | 51,38 | 52,91 | 1,09% | 7.842.997,00 |
| 04.06.2024 | 52,64 | 54,02 | 51,73 | 52,34 | -0,72% | 8.470.833,00 |
| 03.06.2024 | 53,50 | 54,60 | 52,22 | 52,72 | -0,51% | 8.109.244,00 |
| 31.05.2024 | 51,82 | 53,11 | 51,65 | 52,99 | 3,21% | 7.677.847,00 |
| 30.05.2024 | 51,96 | 52,12 | 51,16 | 51,34 | -0,93% | 5.235.659,00 |
| 29.05.2024 | 49,48 | 51,92 | 48,27 | 51,82 | 2,29% | 10.729.556,00 |
| 28.05.2024 | 51,85 | 51,93 | 50,43 | 50,66 | -2,07% | 3.601.024,00 |