90,680€
0,64%
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 | 90,40 | 90,99 | 89,78 | 90,76 | 0,73% | 924,00 |
| 21.11.2024 | 89,30 | 91,08 | 89,19 | 90,10 | 0,36% | 711,00 |
| 20.11.2024 | 89,43 | 90,25 | 86,69 | 89,78 | 0,91% | 1.687,00 |
| 19.11.2024 | 85,33 | 89,94 | 82,85 | 88,97 | 4,35% | 14.136,00 |
| 18.11.2024 | 86,93 | 86,93 | 84,16 | 85,27 | -1,54% | 5.990,00 |
| 15.11.2024 | 86,29 | 88,00 | 85,23 | 86,60 | -0,04% | 1.111,00 |
| 14.11.2024 | 85,07 | 88,24 | 84,98 | 86,64 | 1,91% | 2.225,00 |
| 13.11.2024 | 84,74 | 86,92 | 84,04 | 85,02 | 1,29% | 4.541,00 |
| 12.11.2024 | 83,92 | 84,30 | 82,04 | 83,93 | 0,00% | 2.009,00 |
| 11.11.2024 | 81,46 | 84,09 | 80,50 | 83,93 | 2,75% | 5.424,00 |
| 08.11.2024 | 79,01 | 82,13 | 78,43 | 81,69 | 3,36% | 2.246,00 |
| 07.11.2024 | 81,50 | 81,95 | 79,03 | 79,03 | -3,10% | 6.414,00 |
| 06.11.2024 | 75,06 | 81,81 | 75,00 | 81,56 | 11,29% | 8.219,00 |
| 05.11.2024 | 71,17 | 73,29 | 70,65 | 73,28 | 3,30% | 666,00 |
| 04.11.2024 | 73,60 | 74,11 | 70,94 | 70,94 | -4,38% | 5.321,00 |
| 01.11.2024 | 72,15 | 74,92 | 72,08 | 74,19 | 3,08% | 731,00 |
| 31.10.2024 | 74,10 | 74,48 | 71,83 | 71,97 | -2,66% | 1.693,00 |
| 30.10.2024 | 70,74 | 74,39 | 70,43 | 73,94 | 3,82% | 1.343,00 |
| 29.10.2024 | 70,47 | 71,80 | 69,51 | 71,22 | 1,09% | 1.847,00 |
| 28.10.2024 | 69,37 | 72,01 | 69,35 | 70,45 | 1,92% | 1.896,00 |
| 25.10.2024 | 68,64 | 70,27 | 68,36 | 69,12 | 0,38% | 2.649,00 |
| 24.10.2024 | 68,04 | 69,71 | 67,33 | 68,86 | 1,14% | 946,00 |
| 23.10.2024 | 68,76 | 69,24 | 67,67 | 68,09 | -1,28% | 1.231,00 |
| 22.10.2024 | 68,32 | 69,17 | 67,17 | 68,97 | 0,69% | 1.422,00 |
| 21.10.2024 | 67,90 | 69,26 | 66,61 | 68,50 | 0,09% | 2.748,00 |
| 18.10.2024 | 67,70 | 69,04 | 67,16 | 68,44 | 0,97% | 1.824,00 |
| 17.10.2024 | 65,87 | 68,86 | 65,32 | 67,78 | 2,26% | 9.515,00 |
| 16.10.2024 | 58,33 | 67,82 | 57,78 | 66,29 | 12,96% | 9.618,00 |
| 15.10.2024 | 58,53 | 59,56 | 58,24 | 58,68 | 0,76% | 4.790,00 |
| 14.10.2024 | 56,52 | 58,51 | 56,03 | 58,24 | 2,94% | 3.076,00 |
| 11.10.2024 | 55,07 | 56,62 | 54,58 | 56,58 | 2,67% | 1.804,00 |
| 10.10.2024 | 54,22 | 55,49 | 52,07 | 55,11 | 1,34% | 1.053,00 |
| 09.10.2024 | 54,62 | 55,70 | 53,99 | 54,38 | -0,49% | 786,00 |
| 08.10.2024 | 53,77 | 56,17 | 53,48 | 54,65 | 1,36% | 1.513,00 |
| 07.10.2024 | 53,51 | 54,96 | 53,24 | 53,91 | -0,01% | 3.653,00 |
| 04.10.2024 | 51,08 | 54,16 | 50,70 | 53,92 | 6,88% | 3.275,00 |
| 03.10.2024 | 50,51 | 50,91 | 49,82 | 50,45 | -0,01% | 226,00 |
| 02.10.2024 | 50,41 | 50,72 | 49,40 | 50,45 | -0,47% | 1.531,00 |
| 01.10.2024 | 50,88 | 51,82 | 49,40 | 50,69 | -1,03% | 1.330,00 |
| 30.09.2024 | 51,86 | 52,25 | 50,97 | 51,22 | -1,39% | 1.114,00 |
| 27.09.2024 | 52,87 | 53,89 | 51,93 | 51,94 | -1,33% | 3.134,00 |
| 26.09.2024 | 48,65 | 53,11 | 48,50 | 52,64 | 8,30% | 12.595,00 |
| 25.09.2024 | 47,71 | 49,21 | 47,47 | 48,61 | 1,29% | 374,00 |
| 24.09.2024 | 47,15 | 48,00 | 46,76 | 47,99 | 1,87% | 1.174,00 |
| 23.09.2024 | 46,81 | 47,29 | 46,30 | 47,11 | 0,76% | 1.171,00 |
| 20.09.2024 | 47,03 | 47,38 | 46,51 | 46,75 | -0,75% | 245,00 |
| 19.09.2024 | 48,00 | 48,95 | 46,91 | 47,11 | -1,27% | 5.527,00 |
| 18.09.2024 | 47,39 | 48,68 | 46,84 | 47,71 | 0,74% | 1.365,00 |
| 17.09.2024 | 45,95 | 48,32 | 45,83 | 47,36 | 2,66% | 1.114,00 |
| 16.09.2024 | 45,37 | 46,25 | 45,11 | 46,14 | 1,84% | 1.563,00 |
| 13.09.2024 | 44,74 | 46,20 | 44,48 | 45,30 | 1,07% | 3.340,00 |
| 12.09.2024 | 44,03 | 46,00 | 43,01 | 44,82 | 1,86% | 351,00 |
| 11.09.2024 | 43,53 | 44,09 | 43,19 | 44,01 | 0,23% | 1.022,00 |
| 10.09.2024 | 44,10 | 44,49 | 42,66 | 43,91 | -0,63% | 2.131,00 |
| 09.09.2024 | 41,65 | 44,37 | 41,65 | 44,18 | 6,39% | 2.780,00 |
| 06.09.2024 | 40,67 | 41,71 | 40,14 | 41,53 | 2,40% | 2.356,00 |
| 05.09.2024 | 39,72 | 41,92 | 39,51 | 40,55 | 1,68% | 242,00 |
| 04.09.2024 | 39,45 | 40,06 | 39,26 | 39,88 | 0,38% | 435,00 |
| 03.09.2024 | 40,21 | 40,21 | 39,12 | 39,73 | -1,97% | 2.104,00 |
| 02.09.2024 | 39,78 | 40,53 | 39,51 | 40,53 | 1,66% | 1.493,00 |
| 30.08.2024 | 38,57 | 39,95 | 38,53 | 39,87 | 3,50% | 219,00 |
| 29.08.2024 | 37,12 | 39,03 | 37,00 | 38,52 | 3,62% | 109,00 |
| 28.08.2024 | 37,77 | 38,03 | 36,87 | 37,18 | -1,33% | 323,00 |
| 27.08.2024 | 38,30 | 38,80 | 37,65 | 37,68 | -1,68% | 1.137,00 |
| 26.08.2024 | 38,70 | 39,10 | 38,31 | 38,32 | -1,05% | 435,00 |
| 23.08.2024 | 37,35 | 38,73 | 37,35 | 38,73 | 3,83% | 611,00 |
| 22.08.2024 | 37,77 | 38,29 | 37,27 | 37,30 | -0,90% | 440,00 |
| 21.08.2024 | 37,55 | 38,01 | 37,54 | 37,64 | 0,35% | - |
| 20.08.2024 | 38,23 | 38,31 | 37,36 | 37,51 | -1,86% | 200,00 |
| 19.08.2024 | 38,07 | 38,52 | 37,85 | 38,22 | 0,08% | 323,00 |
| 16.08.2024 | 39,14 | 39,28 | 37,60 | 38,19 | -1,60% | 816,00 |
| 15.08.2024 | 36,71 | 39,35 | 36,61 | 38,81 | 6,17% | 915,00 |
| 14.08.2024 | 37,26 | 37,52 | 36,43 | 36,55 | -1,81% | 104,00 |
| 13.08.2024 | 37,12 | 37,58 | 36,87 | 37,23 | 0,73% | 375,00 |
| 12.08.2024 | 37,97 | 38,16 | 36,93 | 36,96 | -2,76% | 37,00 |
| 09.08.2024 | 38,04 | 38,30 | 37,35 | 38,01 | 0,73% | 2.644,00 |
| 08.08.2024 | 35,17 | 37,87 | 35,16 | 37,73 | 6,33% | 1.727,00 |
| 07.08.2024 | 35,76 | 37,04 | 35,40 | 35,48 | -0,06% | 4.078,00 |
| 06.08.2024 | 35,57 | 36,35 | 34,84 | 35,50 | 2,79% | 3.913,00 |
| 05.08.2024 | 36,22 | 36,50 | 33,89 | 34,54 | -6,14% | 9.853,00 |
| 02.08.2024 | 39,02 | 39,19 | 36,46 | 36,80 | -6,26% | 1.895,00 |
| 01.08.2024 | 42,30 | 42,58 | 38,97 | 39,25 | -6,47% | 994,00 |
| 31.07.2024 | 43,09 | 43,66 | 41,67 | 41,97 | -2,75% | 654,00 |
| 30.07.2024 | 43,22 | 44,37 | 42,90 | 43,16 | -0,10% | 421,00 |
| 29.07.2024 | 43,49 | 43,96 | 42,90 | 43,20 | -0,91% | 39,00 |
| 26.07.2024 | 43,18 | 43,73 | 42,71 | 43,60 | 1,28% | 428,00 |
| 25.07.2024 | 42,00 | 43,99 | 41,64 | 43,05 | 1,35% | 3.170,00 |
| 24.07.2024 | 44,31 | 44,51 | 42,29 | 42,47 | -4,37% | 1.216,00 |
| 23.07.2024 | 44,16 | 45,04 | 43,83 | 44,41 | 0,32% | 4.115,00 |
| 22.07.2024 | 43,80 | 44,74 | 42,86 | 44,27 | 0,53% | 1.802,00 |
| 19.07.2024 | 42,64 | 44,41 | 41,10 | 44,04 | 3,47% | 745,00 |
| 18.07.2024 | 42,69 | 45,50 | 42,15 | 42,56 | -0,87% | 3.784,00 |
| 17.07.2024 | 43,12 | 43,47 | 42,32 | 42,94 | -0,53% | 713,00 |
| 16.07.2024 | 41,08 | 43,21 | 40,60 | 43,16 | 6,26% | 873,00 |
| 15.07.2024 | 41,19 | 41,34 | 40,44 | 40,62 | -0,88% | 911,00 |
| 12.07.2024 | 42,09 | 42,27 | 40,87 | 40,98 | -2,53% | 643,00 |
| 11.07.2024 | 43,57 | 43,66 | 40,19 | 42,05 | -3,40% | 3.541,00 |
| 10.07.2024 | 43,60 | 43,99 | 43,32 | 43,53 | -0,29% | 827,00 |
| 09.07.2024 | 43,38 | 44,12 | 43,14 | 43,65 | 0,95% | 73,00 |
| 08.07.2024 | 43,35 | 44,02 | 43,15 | 43,24 | -0,24% | 214,00 |