101,960$
0,36%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 101,81 | 103,19 | 101,60 | 101,96 | 0,36% | 2.253.651,00 |
| 26.11.2025 | 99,64 | 103,20 | 98,96 | 101,59 | 2,71% | 5.216.584,00 |
| 25.11.2025 | 96,19 | 99,88 | 95,94 | 98,91 | 3,44% | 8.764.652,00 |
| 24.11.2025 | 93,23 | 95,97 | 92,84 | 95,62 | 6,19% | 8.087.973,00 |
| 20.11.2025 | 93,25 | 94,45 | 89,82 | 90,05 | -1,40% | 5.503.422,00 |
| 19.11.2025 | 93,02 | 93,64 | 90,87 | 91,33 | -0,64% | 4.102.237,00 |
| 18.11.2025 | 89,00 | 92,85 | 88,96 | 91,92 | 2,19% | 3.843.915,00 |
| 17.11.2025 | 94,69 | 94,89 | 88,55 | 89,95 | -7,43% | 7.934.116,00 |
| 13.11.2025 | 98,90 | 101,34 | 96,61 | 97,17 | -2,80% | 4.331.323,00 |
| 12.11.2025 | 95,56 | 100,24 | 95,41 | 99,97 | 5,29% | 5.888.053,00 |
| 11.11.2025 | 95,82 | 97,00 | 93,56 | 94,95 | -1,24% | 4.797.419,00 |
| 10.11.2025 | 99,20 | 100,62 | 95,41 | 96,14 | -1,32% | 5.776.004,00 |
| 07.11.2025 | 93,31 | 100,29 | 92,50 | 97,43 | 1,79% | 6.128.392,00 |
| 06.11.2025 | 95,35 | 96,63 | 93,96 | 95,72 | -0,96% | 5.611.248,00 |
| 05.11.2025 | 92,28 | 98,05 | 91,49 | 96,65 | 6,48% | 6.709.713,00 |
| 04.11.2025 | 94,24 | 94,66 | 90,57 | 90,77 | -5,56% | 6.875.048,00 |
| 03.11.2025 | 94,00 | 96,96 | 93,13 | 96,11 | 2,20% | 5.259.209,00 |
| 31.10.2025 | 93,49 | 94,80 | 92,91 | 94,04 | 0,71% | 4.832.125,00 |
| 30.10.2025 | 94,93 | 95,76 | 92,34 | 93,38 | -2,66% | 6.253.124,00 |
| 29.10.2025 | 95,21 | 97,57 | 94,50 | 95,93 | 1,04% | 6.140.399,00 |
| 28.10.2025 | 98,70 | 98,70 | 94,50 | 94,94 | -3,91% | 5.603.272,00 |
| 27.10.2025 | 100,50 | 100,70 | 98,25 | 98,80 | -0,51% | 4.012.035,00 |
| 24.10.2025 | 97,09 | 99,91 | 96,69 | 99,31 | 3,79% | 6.333.420,00 |
| 23.10.2025 | 96,75 | 97,10 | 93,33 | 95,68 | -0,61% | 6.831.024,00 |
| 22.10.2025 | 100,10 | 100,91 | 96,16 | 96,27 | -3,84% | 5.380.516,00 |
| 21.10.2025 | 100,88 | 101,67 | 99,42 | 100,11 | -1,16% | 5.731.340,00 |
| 20.10.2025 | 99,32 | 103,05 | 98,24 | 101,29 | 2,17% | 7.443.930,00 |
| 17.10.2025 | 98,38 | 100,09 | 97,60 | 99,14 | 0,97% | 7.507.540,00 |
| 16.10.2025 | 102,94 | 106,45 | 94,05 | 98,19 | -5,63% | 24.684.643,00 |
| 15.10.2025 | 103,94 | 104,53 | 102,73 | 104,05 | 0,87% | 9.066.724,00 |
| 14.10.2025 | 97,50 | 103,85 | 97,20 | 103,15 | 3,93% | 6.232.233,00 |
| 13.10.2025 | 98,31 | 100,90 | 97,77 | 99,25 | 2,67% | 4.575.780,00 |
| 10.10.2025 | 101,72 | 103,87 | 96,39 | 96,67 | -4,61% | 6.567.204,00 |
| 09.10.2025 | 103,61 | 106,20 | 99,52 | 101,34 | 3,31% | 8.078.719,00 |
| 08.10.2025 | 96,97 | 98,74 | 95,94 | 98,09 | 1,49% | 6.424.006,00 |
| 07.10.2025 | 97,40 | 97,73 | 95,20 | 96,65 | -0,43% | 3.734.205,00 |
| 06.10.2025 | 96,00 | 97,29 | 94,55 | 97,07 | 2,36% | 3.779.772,00 |
| 02.10.2025 | 93,64 | 95,40 | 92,90 | 94,83 | 1,80% | 4.133.489,00 |
| 01.10.2025 | 95,99 | 96,51 | 93,06 | 93,15 | -3,47% | 6.281.076,00 |
| 30.09.2025 | 98,64 | 99,19 | 94,81 | 96,50 | -2,17% | 5.388.454,00 |
| 29.09.2025 | 99,89 | 100,22 | 96,35 | 98,64 | 0,75% | 6.081.963,00 |
| 26.09.2025 | 100,34 | 101,05 | 97,77 | 97,91 | -1,25% | 5.278.261,00 |
| 25.09.2025 | 99,85 | 100,77 | 98,57 | 99,15 | -2,21% | 4.068.749,00 |
| 24.09.2025 | 104,71 | 104,71 | 100,92 | 101,39 | -2,63% | 5.791.026,00 |
| 23.09.2025 | 104,24 | 106,50 | 103,99 | 104,13 | -0,05% | 4.037.165,00 |
| 22.09.2025 | 105,88 | 105,96 | 101,25 | 104,18 | -2,00% | 6.732.989,00 |
| 19.09.2025 | 105,72 | 106,70 | 103,85 | 106,31 | 0,88% | 11.015.721,00 |
| 18.09.2025 | 106,48 | 107,20 | 105,02 | 105,38 | -0,12% | 4.278.072,00 |
| 17.09.2025 | 104,58 | 108,15 | 104,19 | 105,51 | 1,26% | 4.904.323,00 |
| 16.09.2025 | 104,50 | 105,24 | 102,10 | 104,20 | -0,33% | 4.975.776,00 |
| 15.09.2025 | 106,65 | 106,82 | 103,31 | 104,55 | -1,90% | 4.692.544,00 |
| 12.09.2025 | 108,95 | 109,57 | 106,50 | 106,58 | -2,54% | 6.058.741,00 |
| 11.09.2025 | 108,94 | 110,66 | 105,06 | 109,36 | 1,72% | 8.177.162,00 |
| 10.09.2025 | 105,98 | 108,14 | 105,31 | 107,51 | 1,76% | 5.214.147,00 |
| 09.09.2025 | 107,42 | 107,91 | 103,97 | 105,65 | -1,97% | 5.245.001,00 |
| 08.09.2025 | 107,48 | 109,44 | 106,21 | 107,77 | 1,11% | 5.200.509,00 |
| 05.09.2025 | 106,44 | 107,61 | 105,29 | 106,59 | 0,51% | 3.625.471,00 |
| 04.09.2025 | 106,10 | 109,30 | 105,41 | 106,05 | -0,10% | 4.916.741,00 |
| 03.09.2025 | 105,10 | 109,69 | 104,93 | 106,16 | 1,41% | 5.766.318,00 |
| 02.09.2025 | 102,99 | 104,77 | 101,75 | 104,68 | -0,30% | 7.009.045,00 |
| 29.08.2025 | 105,00 | 105,85 | 104,05 | 105,00 | -0,08% | 2.868.911,00 |
| 28.08.2025 | 104,93 | 106,28 | 103,37 | 105,08 | 0,83% | 3.932.526,00 |
| 27.08.2025 | 104,00 | 105,30 | 103,16 | 104,21 | 0,08% | 3.100.885,00 |
| 26.08.2025 | 102,50 | 104,36 | 102,28 | 104,13 | 1,75% | 3.816.365,00 |
| 25.08.2025 | 102,00 | 103,11 | 101,66 | 102,34 | -0,62% | 2.850.339,00 |
| 22.08.2025 | 97,61 | 103,29 | 97,52 | 102,98 | 5,96% | 6.019.380,00 |
| 21.08.2025 | 99,35 | 99,43 | 96,65 | 97,19 | -2,66% | 3.635.092,00 |
| 20.08.2025 | 100,50 | 101,72 | 98,23 | 99,84 | -2,30% | 4.391.313,00 |
| 19.08.2025 | 102,43 | 103,55 | 101,40 | 102,19 | -0,18% | 3.679.985,00 |
| 18.08.2025 | 100,25 | 102,76 | 99,67 | 102,37 | 1,43% | 3.854.201,00 |
| 15.08.2025 | 99,77 | 101,47 | 99,34 | 100,93 | 1,81% | 6.248.350,00 |
| 14.08.2025 | 98,02 | 99,33 | 97,52 | 99,14 | -0,65% | 3.871.631,00 |
| 13.08.2025 | 98,67 | 100,06 | 97,17 | 99,79 | 1,34% | 5.813.694,00 |
| 12.08.2025 | 91,99 | 98,85 | 91,84 | 98,47 | 10,23% | 11.303.479,00 |
| 11.08.2025 | 89,49 | 91,10 | 89,15 | 89,33 | 0,04% | 3.902.666,00 |
| 08.08.2025 | 88,19 | 90,43 | 87,07 | 89,29 | 1,49% | 4.620.412,00 |
| 07.08.2025 | 89,16 | 89,20 | 86,98 | 87,98 | -1,00% | 3.654.810,00 |
| 06.08.2025 | 87,75 | 89,30 | 87,51 | 88,87 | 1,38% | 4.032.349,00 |
| 05.08.2025 | 87,45 | 87,85 | 85,88 | 87,66 | 0,75% | 3.794.088,00 |
| 04.08.2025 | 85,31 | 87,14 | 84,94 | 87,01 | 2,89% | 5.095.632,00 |
| 01.08.2025 | 85,43 | 85,70 | 82,42 | 84,57 | -4,24% | 7.297.069,00 |
| 31.07.2025 | 90,51 | 90,93 | 88,02 | 88,31 | -2,14% | 5.744.986,00 |
| 30.07.2025 | 90,92 | 91,38 | 89,10 | 90,24 | -0,44% | 4.642.165,00 |
| 29.07.2025 | 92,81 | 93,44 | 90,28 | 90,64 | -1,94% | 5.106.240,00 |
| 28.07.2025 | 91,36 | 93,08 | 90,60 | 92,43 | 1,45% | 4.997.127,00 |
| 25.07.2025 | 89,50 | 91,59 | 89,10 | 91,11 | 1,54% | 5.072.535,00 |
| 24.07.2025 | 88,84 | 92,85 | 87,95 | 89,73 | -0,77% | 7.251.630,00 |
| 23.07.2025 | 91,25 | 91,88 | 90,30 | 90,43 | -0,39% | 5.355.806,00 |
| 22.07.2025 | 92,25 | 92,25 | 89,36 | 90,78 | -1,70% | 6.736.039,00 |
| 21.07.2025 | 92,55 | 92,93 | 91,07 | 92,35 | 0,11% | 6.598.634,00 |
| 18.07.2025 | 91,61 | 92,78 | 89,73 | 92,25 | 1,13% | 7.568.598,00 |
| 17.07.2025 | 91,89 | 94,57 | 89,05 | 91,22 | 3,11% | 23.334.898,00 |
| 16.07.2025 | 87,77 | 88,67 | 85,81 | 88,47 | 2,42% | 14.032.548,00 |
| 15.07.2025 | 89,13 | 89,65 | 86,37 | 86,38 | -2,88% | 7.302.117,00 |
| 14.07.2025 | 87,75 | 89,05 | 86,52 | 88,94 | 1,43% | 5.846.655,00 |
| 11.07.2025 | 90,99 | 90,99 | 87,16 | 87,69 | -4,34% | 9.819.282,00 |
| 10.07.2025 | 87,33 | 93,72 | 84,89 | 91,67 | 14,33% | 20.548.003,00 |
| 09.07.2025 | 82,43 | 83,14 | 79,86 | 80,18 | -1,27% | 5.629.182,00 |
| 08.07.2025 | 82,00 | 83,49 | 80,96 | 81,21 | 0,12% | 5.429.989,00 |
| 07.07.2025 | 81,88 | 83,91 | 80,08 | 81,11 | -1,52% | 4.911.417,00 |