77,585€
1,64%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 76,57 | 78,02 | 76,05 | 77,62 | 1,69% | 340,00 |
| 24.07.2025 | 76,64 | 78,74 | 74,87 | 76,33 | -0,62% | 1.975,00 |
| 23.07.2025 | 77,84 | 78,38 | 76,72 | 76,81 | -0,56% | 197,00 |
| 22.07.2025 | 79,03 | 79,22 | 76,05 | 77,24 | -2,22% | 1.149,00 |
| 21.07.2025 | 79,00 | 79,92 | 77,86 | 78,99 | -0,50% | 1.335,00 |
| 18.07.2025 | 78,75 | 79,81 | 76,99 | 79,39 | 0,99% | 330,00 |
| 17.07.2025 | 74,64 | 81,49 | 73,69 | 78,61 | 3,35% | 9.154,00 |
| 16.07.2025 | 74,32 | 76,52 | 73,37 | 76,07 | 2,08% | 2.363,00 |
| 15.07.2025 | 76,48 | 76,85 | 74,51 | 74,52 | -2,22% | 916,00 |
| 14.07.2025 | 74,72 | 76,32 | 74,13 | 76,21 | 1,59% | 891,00 |
| 11.07.2025 | 78,45 | 78,64 | 74,60 | 75,02 | -4,35% | 4.455,00 |
| 10.07.2025 | 68,33 | 80,16 | 68,02 | 78,43 | 14,64% | 14.176,00 |
| 09.07.2025 | 69,31 | 70,99 | 68,23 | 68,41 | -1,30% | 273,00 |
| 08.07.2025 | 69,07 | 71,33 | 69,00 | 69,31 | 0,16% | 522,00 |
| 07.07.2025 | 69,99 | 71,46 | 68,42 | 69,20 | -0,27% | 926,00 |
| 04.07.2025 | 69,62 | 69,77 | 69,00 | 69,39 | -0,61% | 224,00 |
| 03.07.2025 | 68,70 | 71,00 | 68,54 | 69,81 | 1,75% | 692,00 |
| 02.07.2025 | 67,92 | 69,00 | 66,66 | 68,61 | 1,07% | 1.755,00 |
| 01.07.2025 | 67,52 | 68,78 | 66,86 | 67,89 | 0,30% | 954,00 |
| 30.06.2025 | 67,50 | 68,30 | 67,27 | 67,68 | 0,02% | 6.344,00 |
| 27.06.2025 | 66,58 | 67,98 | 65,99 | 67,67 | 2,14% | 1.076,00 |
| 26.06.2025 | 65,73 | 67,01 | 65,49 | 66,25 | 0,62% | 466,00 |
| 25.06.2025 | 68,04 | 68,41 | 65,43 | 65,84 | -3,25% | 1.127,00 |
| 24.06.2025 | 67,73 | 69,54 | 67,08 | 68,05 | 2,35% | 2.705,00 |
| 23.06.2025 | 64,32 | 66,80 | 62,12 | 66,49 | 3,09% | 3.304,00 |
| 20.06.2025 | 63,89 | 65,94 | 63,86 | 64,49 | 1,34% | 1.035,00 |
| 19.06.2025 | 64,74 | 64,77 | 63,58 | 63,64 | -1,68% | 326,00 |
| 18.06.2025 | 64,10 | 66,02 | 63,81 | 64,73 | 0,90% | 7.890,00 |
| 17.06.2025 | 66,94 | 67,35 | 63,61 | 64,15 | -5,58% | 1.278,00 |
| 16.06.2025 | 64,09 | 68,14 | 64,09 | 67,94 | 6,07% | 1.607,00 |
| 13.06.2025 | 65,52 | 65,90 | 63,11 | 64,05 | -4,15% | 2.667,00 |
| 12.06.2025 | 67,90 | 68,16 | 65,34 | 66,83 | -2,43% | 1.000,00 |
| 11.06.2025 | 72,67 | 73,78 | 67,68 | 68,49 | -5,93% | 1.501,00 |
| 10.06.2025 | 73,15 | 73,70 | 71,91 | 72,81 | -0,41% | 3.128,00 |
| 09.06.2025 | 73,67 | 75,28 | 73,03 | 73,11 | -1,15% | 662,00 |
| 06.06.2025 | 70,50 | 74,02 | 70,46 | 73,96 | 5,32% | 2.867,00 |
| 05.06.2025 | 71,50 | 71,90 | 69,56 | 70,22 | -1,84% | 287,00 |
| 04.06.2025 | 71,35 | 72,19 | 70,29 | 71,54 | 0,23% | 692,00 |
| 03.06.2025 | 70,67 | 71,94 | 70,16 | 71,37 | 0,52% | 788,00 |
| 02.06.2025 | 69,33 | 71,11 | 67,89 | 71,00 | 1,39% | 1.780,00 |
| 30.05.2025 | 69,39 | 70,52 | 68,06 | 70,03 | 1,37% | 1.515,00 |
| 29.05.2025 | 71,17 | 71,17 | 67,82 | 69,08 | 0,73% | 2.099,00 |
| 28.05.2025 | 69,03 | 69,34 | 68,14 | 68,58 | -0,60% | 212,00 |
| 27.05.2025 | 66,72 | 70,16 | 66,35 | 69,00 | 3,08% | 2.395,00 |
| 26.05.2025 | 66,15 | 67,61 | 65,81 | 66,94 | 1,97% | 2.203,00 |
| 23.05.2025 | 67,07 | 67,51 | 64,78 | 65,65 | -2,56% | 2.667,00 |
| 22.05.2025 | 64,94 | 67,77 | 64,18 | 67,37 | 4,02% | 1.887,00 |
| 21.05.2025 | 67,25 | 67,28 | 64,26 | 64,77 | -4,22% | 1.290,00 |
| 20.05.2025 | 69,90 | 70,22 | 67,00 | 67,62 | -3,20% | 1.402,00 |
| 19.05.2025 | 70,19 | 70,71 | 68,19 | 69,85 | -0,01% | 4.909,00 |
| 16.05.2025 | 68,60 | 70,53 | 67,59 | 69,86 | 2,12% | 1.426,00 |
| 15.05.2025 | 70,44 | 70,79 | 68,09 | 68,41 | -3,33% | 2.097,00 |
| 14.05.2025 | 73,98 | 74,91 | 70,71 | 70,77 | -4,33% | 585,00 |
| 13.05.2025 | 70,51 | 74,62 | 70,26 | 73,97 | 4,39% | 1.149,00 |
| 12.05.2025 | 70,30 | 76,14 | 70,30 | 70,86 | 3,18% | 5.328,00 |
| 09.05.2025 | 70,76 | 71,64 | 67,98 | 68,67 | -3,02% | 2.043,00 |
| 08.05.2025 | 66,92 | 71,86 | 66,88 | 70,81 | 6,21% | 1.863,00 |
| 07.05.2025 | 65,85 | 67,38 | 64,84 | 66,67 | 2,98% | 409,00 |
| 06.05.2025 | 66,18 | 66,35 | 64,39 | 64,74 | -2,29% | 1.243,00 |
| 05.05.2025 | 65,80 | 68,40 | 63,93 | 66,26 | 1,11% | 3.158,00 |
| 02.05.2025 | 61,20 | 66,60 | 61,06 | 65,53 | 7,80% | 5.781,00 |
| 30.04.2025 | 60,43 | 61,00 | 57,77 | 60,79 | 0,33% | 1.746,00 |
| 29.04.2025 | 60,46 | 61,31 | 59,47 | 60,59 | 0,45% | 1.687,00 |
| 28.04.2025 | 59,75 | 62,03 | 59,20 | 60,32 | 0,32% | 3.168,00 |
| 25.04.2025 | 61,21 | 61,29 | 59,48 | 60,13 | -0,82% | 2.017,00 |
| 24.04.2025 | 59,74 | 61,04 | 57,92 | 60,62 | 0,80% | 697,00 |
| 23.04.2025 | 60,60 | 64,34 | 59,97 | 60,14 | 2,50% | 3.444,00 |
| 22.04.2025 | 56,36 | 58,89 | 56,35 | 58,68 | 0,69% | 1.138,00 |
| 17.04.2025 | 59,50 | 60,09 | 57,02 | 58,28 | -0,76% | 1.237,00 |
| 16.04.2025 | 62,20 | 63,44 | 57,50 | 58,72 | -1,21% | 3.191,00 |
| 15.04.2025 | 57,62 | 60,36 | 57,56 | 59,44 | 2,78% | 2.362,00 |
| 14.04.2025 | 59,07 | 60,17 | 56,57 | 57,84 | -0,31% | 2.203,00 |
| 11.04.2025 | 56,23 | 58,02 | 54,35 | 58,02 | 3,69% | 2.009,00 |
| 10.04.2025 | 64,28 | 64,49 | 54,52 | 55,95 | -13,56% | 5.194,00 |
| 09.04.2025 | 49,75 | 66,16 | 49,75 | 64,73 | 26,82% | 5.524,00 |
| 08.04.2025 | 54,79 | 56,82 | 50,37 | 51,04 | -5,19% | 5.250,00 |
| 07.04.2025 | 50,49 | 57,32 | 48,72 | 53,84 | 2,34% | 9.842,00 |
| 04.04.2025 | 54,53 | 55,41 | 47,42 | 52,61 | -3,70% | 10.683,00 |
| 03.04.2025 | 62,00 | 64,00 | 54,49 | 54,63 | -16,93% | 8.131,00 |
| 02.04.2025 | 63,12 | 65,79 | 60,81 | 65,76 | 4,12% | 1.844,00 |
| 01.04.2025 | 65,38 | 65,40 | 59,87 | 63,16 | -1,09% | 1.002,00 |
| 31.03.2025 | 64,46 | 64,67 | 59,33 | 63,86 | -1,87% | 5.060,00 |
| 28.03.2025 | 68,12 | 68,27 | 64,34 | 65,08 | -4,48% | 1.468,00 |
| 27.03.2025 | 72,31 | 73,01 | 67,82 | 68,13 | -5,93% | 4.279,00 |
| 26.03.2025 | 73,33 | 74,15 | 71,57 | 72,43 | -1,06% | 711,00 |
| 25.03.2025 | 74,18 | 76,23 | 72,70 | 73,20 | -1,34% | 1.368,00 |
| 24.03.2025 | 69,27 | 74,56 | 69,08 | 74,20 | 7,05% | 5.660,00 |
| 21.03.2025 | 68,16 | 69,72 | 66,14 | 69,31 | 2,58% | 3.962,00 |
| 20.03.2025 | 69,00 | 69,45 | 67,26 | 67,57 | -1,42% | 2.671,00 |
| 19.03.2025 | 65,51 | 69,55 | 65,04 | 68,54 | 5,53% | 4.738,00 |
| 18.03.2025 | 67,64 | 68,50 | 64,64 | 64,95 | -4,19% | 17.032,00 |
| 17.03.2025 | 67,23 | 68,46 | 66,85 | 67,79 | 0,44% | 1.064,00 |
| 14.03.2025 | 64,51 | 68,28 | 64,19 | 67,49 | 4,86% | 1.340,00 |
| 13.03.2025 | 66,87 | 67,77 | 62,34 | 64,36 | -3,12% | 2.754,00 |
| 12.03.2025 | 70,09 | 71,79 | 64,79 | 66,43 | -4,88% | 3.830,00 |
| 11.03.2025 | 65,99 | 74,04 | 64,89 | 69,84 | 10,52% | 2.989,00 |
| 10.03.2025 | 75,98 | 76,18 | 62,88 | 63,19 | -17,38% | 6.810,00 |
| 07.03.2025 | 80,06 | 80,20 | 72,01 | 76,48 | -4,33% | 6.391,00 |
| 06.03.2025 | 84,46 | 84,52 | 79,48 | 79,94 | -5,56% | 720,00 |
| 05.03.2025 | 82,19 | 85,01 | 80,00 | 84,65 | 4,26% | 1.191,00 |