95,200$
-1,24%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 94,57 | 95,60 | 93,20 | 95,20 | -1,24% | 5.301.623,00 |
| 10.04.2026 | 98,30 | 98,38 | 95,70 | 96,40 | -1,30% | 4.624.317,00 |
| 09.04.2026 | 95,26 | 98,63 | 93,96 | 97,67 | 1,42% | 6.292.079,00 |
| 08.04.2026 | 99,45 | 102,50 | 96,03 | 96,30 | 7,85% | 16.743.986,00 |
| 07.04.2026 | 89,09 | 90,10 | 86,65 | 89,29 | -1,85% | 9.543.475,00 |
| 06.04.2026 | 92,00 | 93,00 | 89,99 | 90,97 | -1,34% | 6.404.352,00 |
| 02.04.2026 | 90,00 | 94,00 | 88,17 | 92,21 | -3,02% | 8.630.126,00 |
| 01.04.2026 | 93,61 | 96,56 | 93,16 | 95,08 | 3,27% | 8.306.897,00 |
| 31.03.2026 | 86,83 | 92,51 | 86,56 | 92,07 | 8,05% | 9.869.200,00 |
| 30.03.2026 | 88,14 | 89,15 | 84,64 | 85,21 | -3,65% | 6.985.197,00 |
| 27.03.2026 | 91,30 | 92,21 | 87,58 | 88,44 | -4,59% | 6.262.532,00 |
| 26.03.2026 | 91,00 | 94,71 | 91,00 | 92,69 | -0,28% | 5.936.358,00 |
| 25.03.2026 | 96,38 | 97,96 | 92,80 | 92,95 | -0,65% | 8.767.338,00 |
| 24.03.2026 | 91,47 | 94,96 | 90,80 | 93,56 | -0,43% | 7.437.210,00 |
| 23.03.2026 | 95,84 | 96,60 | 92,82 | 93,96 | 4,46% | 10.099.889,00 |
| 20.03.2026 | 93,60 | 94,08 | 88,41 | 89,95 | -4,46% | 8.912.915,00 |
| 19.03.2026 | 90,66 | 94,91 | 89,61 | 94,15 | 1,77% | 6.931.612,00 |
| 18.03.2026 | 92,40 | 95,22 | 91,53 | 92,51 | -0,73% | 6.333.129,00 |
| 17.03.2026 | 93,65 | 94,55 | 91,58 | 93,19 | 3,22% | 10.326.676,00 |
| 16.03.2026 | 88,17 | 90,61 | 87,97 | 90,28 | 4,25% | 6.999.428,00 |
| 13.03.2026 | 87,26 | 87,94 | 85,98 | 86,60 | 0,08% | 5.950.279,00 |
| 12.03.2026 | 87,96 | 88,38 | 86,15 | 86,53 | -4,58% | 9.733.605,00 |
| 11.03.2026 | 91,00 | 92,36 | 88,41 | 90,68 | -0,46% | 7.836.508,00 |
| 10.03.2026 | 93,65 | 96,58 | 90,25 | 91,10 | -3,62% | 15.565.619,00 |
| 09.03.2026 | 85,37 | 94,76 | 84,70 | 94,52 | 2,66% | 18.189.176,00 |
| 06.03.2026 | 92,05 | 92,93 | 90,39 | 92,07 | -3,52% | 10.491.251,00 |
| 05.03.2026 | 98,00 | 98,69 | 92,37 | 95,43 | -5,03% | 12.636.707,00 |
| 04.03.2026 | 104,40 | 105,72 | 100,06 | 100,48 | -2,01% | 6.213.137,00 |
| 03.03.2026 | 99,33 | 105,18 | 97,08 | 102,54 | -0,65% | 9.566.344,00 |
| 02.03.2026 | 100,00 | 103,90 | 98,22 | 103,21 | -2,91% | 8.690.527,00 |
| 27.02.2026 | 111,96 | 111,96 | 105,36 | 106,30 | -8,70% | 9.597.976,00 |
| 26.02.2026 | 114,89 | 117,60 | 114,03 | 116,43 | 3,15% | 5.395.621,00 |
| 25.02.2026 | 114,27 | 114,27 | 110,83 | 112,87 | 0,25% | 3.753.376,00 |
| 24.02.2026 | 107,17 | 114,22 | 106,76 | 112,59 | -0,39% | 5.591.610,00 |
| 20.02.2026 | 109,54 | 113,53 | 108,75 | 113,03 | 2,71% | 4.125.573,00 |
| 19.02.2026 | 115,25 | 115,49 | 109,60 | 110,05 | -5,88% | 5.006.919,00 |
| 18.02.2026 | 111,00 | 118,36 | 108,31 | 116,93 | 2,55% | 8.169.852,00 |
| 17.02.2026 | 109,53 | 114,94 | 109,27 | 114,02 | 4,33% | 3.475.372,00 |
| 13.02.2026 | 110,30 | 111,74 | 107,32 | 109,29 | -0,01% | 4.748.978,00 |
| 12.02.2026 | 114,93 | 115,96 | 106,32 | 109,30 | -4,07% | 7.350.799,00 |
| 11.02.2026 | 117,50 | 118,94 | 112,41 | 113,94 | -2,07% | 5.006.423,00 |
| 10.02.2026 | 115,71 | 118,72 | 115,71 | 116,35 | 0,13% | 4.786.766,00 |
| 09.02.2026 | 115,46 | 116,61 | 114,46 | 116,20 | 0,25% | 4.572.566,00 |
| 06.02.2026 | 107,27 | 116,49 | 107,27 | 115,91 | 9,26% | 8.605.184,00 |
| 05.02.2026 | 108,70 | 109,24 | 105,51 | 106,09 | -3,10% | 5.415.698,00 |
| 04.02.2026 | 112,11 | 112,63 | 105,81 | 109,48 | -1,24% | 5.551.467,00 |
| 03.02.2026 | 109,00 | 113,00 | 108,72 | 110,86 | 3,27% | 7.583.594,00 |
| 02.02.2026 | 104,20 | 108,32 | 103,99 | 107,35 | 4,92% | 5.582.811,00 |
| 30.01.2026 | 103,41 | 104,47 | 100,66 | 102,32 | -1,56% | 5.057.514,00 |
| 29.01.2026 | 104,80 | 105,00 | 101,31 | 103,94 | -0,92% | 7.154.228,00 |
| 28.01.2026 | 104,45 | 106,69 | 104,30 | 104,91 | 0,84% | 3.782.446,00 |
| 27.01.2026 | 109,24 | 109,43 | 103,94 | 104,04 | -3,45% | 5.707.695,00 |
| 26.01.2026 | 106,93 | 108,12 | 106,07 | 107,76 | -2,39% | 4.428.978,00 |
| 22.01.2026 | 113,00 | 115,08 | 110,05 | 110,40 | -0,50% | 5.984.699,00 |
| 21.01.2026 | 111,95 | 114,55 | 109,23 | 110,96 | 2,20% | 11.398.178,00 |
| 20.01.2026 | 110,33 | 112,20 | 107,76 | 108,57 | -4,34% | 8.717.439,00 |
| 16.01.2026 | 116,02 | 116,30 | 113,42 | 113,49 | -2,18% | 4.026.095,00 |
| 15.01.2026 | 112,06 | 116,06 | 111,76 | 116,02 | 4,76% | 4.503.377,00 |
| 14.01.2026 | 113,00 | 114,90 | 109,72 | 110,75 | -3,20% | 5.001.230,00 |
| 13.01.2026 | 114,00 | 117,08 | 113,00 | 114,41 | -0,76% | 4.536.822,00 |
| 12.01.2026 | 115,50 | 116,29 | 114,15 | 115,29 | -1,73% | 3.303.518,00 |
| 09.01.2026 | 117,00 | 118,65 | 114,37 | 117,32 | 1,60% | 3.722.840,00 |
| 08.01.2026 | 116,37 | 117,44 | 115,07 | 115,47 | -0,97% | 3.340.515,00 |
| 07.01.2026 | 118,30 | 119,21 | 116,36 | 116,60 | -0,79% | 3.867.234,00 |
| 06.01.2026 | 114,95 | 118,70 | 114,10 | 117,53 | 2,30% | 5.276.956,00 |
| 05.01.2026 | 112,74 | 116,34 | 112,41 | 114,89 | 1,66% | 3.740.438,00 |
| 02.01.2026 | 112,60 | 113,57 | 110,96 | 113,01 | 1,06% | 2.601.068,00 |
| 31.12.2025 | 111,42 | 112,13 | 110,82 | 111,82 | 0,27% | 2.124.834,00 |
| 30.12.2025 | 111,59 | 112,41 | 111,00 | 111,52 | 0,06% | 1.990.686,00 |
| 29.12.2025 | 113,27 | 113,99 | 110,69 | 111,45 | -2,27% | 3.894.350,00 |
| 26.12.2025 | 114,63 | 114,85 | 113,59 | 114,04 | -0,67% | 1.955.557,00 |
| 24.12.2025 | 113,32 | 115,15 | 112,75 | 114,81 | 1,13% | 1.844.952,00 |
| 23.12.2025 | 115,11 | 115,95 | 112,65 | 113,53 | -2,15% | 3.250.921,00 |
| 22.12.2025 | 114,30 | 116,32 | 114,06 | 116,02 | 1,78% | 3.814.072,00 |
| 19.12.2025 | 113,03 | 114,18 | 112,03 | 113,99 | 1,01% | 7.146.255,00 |
| 18.12.2025 | 112,15 | 114,32 | 111,58 | 112,85 | 2,34% | 3.704.730,00 |
| 17.12.2025 | 113,00 | 114,83 | 109,85 | 110,27 | -1,96% | 5.447.674,00 |
| 16.12.2025 | 108,00 | 112,87 | 107,72 | 112,48 | 4,44% | 6.295.248,00 |
| 15.12.2025 | 106,92 | 108,64 | 106,28 | 107,70 | 0,80% | 4.010.725,00 |
| 12.12.2025 | 108,69 | 109,62 | 106,63 | 106,84 | -1,43% | 3.685.025,00 |
| 11.12.2025 | 107,85 | 109,20 | 106,52 | 108,39 | 0,60% | 4.071.214,00 |
| 10.12.2025 | 105,87 | 108,19 | 104,95 | 107,74 | 1,93% | 5.739.203,00 |
| 09.12.2025 | 104,26 | 107,43 | 103,68 | 105,70 | 1,15% | 4.912.323,00 |
| 08.12.2025 | 105,33 | 105,37 | 103,66 | 104,50 | -0,43% | 6.563.263,00 |
| 05.12.2025 | 104,35 | 105,63 | 103,04 | 104,95 | 0,21% | 6.274.218,00 |
| 04.12.2025 | 108,72 | 109,12 | 104,44 | 104,73 | -3,46% | 6.965.047,00 |
| 03.12.2025 | 104,88 | 109,66 | 104,68 | 108,48 | 3,93% | 6.185.283,00 |
| 02.12.2025 | 101,50 | 105,46 | 100,84 | 104,38 | 3,22% | 6.679.754,00 |
| 01.12.2025 | 100,29 | 103,22 | 100,02 | 101,12 | -0,82% | 3.695.426,00 |
| 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 |