Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 98,23 | 98,23 | 95,99 | 96,02 | -2,53% | 185,00 |
| 22.12.2025 | 97,15 | 98,67 | 97,15 | 98,51 | 1,29% | - |
| 19.12.2025 | 95,89 | 97,26 | 95,89 | 97,26 | 1,05% | - |
| 18.12.2025 | 93,55 | 96,85 | 93,55 | 96,25 | 2,62% | 133,00 |
| 17.12.2025 | 96,22 | 96,50 | 93,79 | 93,79 | -1,77% | 257,00 |
| 16.12.2025 | 91,20 | 95,48 | 91,20 | 95,48 | 4,18% | - |
| 15.12.2025 | 90,96 | 92,03 | 90,74 | 91,65 | 0,86% | - |
| 12.12.2025 | 92,32 | 92,55 | 90,87 | 90,87 | -1,44% | - |
| 11.12.2025 | 91,54 | 92,22 | 91,05 | 92,20 | 0,28% | 67,00 |
| 10.12.2025 | 90,56 | 91,94 | 90,11 | 91,94 | 1,32% | 135,00 |
| 09.12.2025 | 89,72 | 91,97 | 89,15 | 90,74 | 0,77% | 30,00 |
| 08.12.2025 | 90,23 | 90,72 | 89,27 | 90,05 | -0,06% | 170,00 |
| 05.12.2025 | 89,66 | 90,12 | 89,60 | 90,10 | 0,13% | - |
| 04.12.2025 | 92,97 | 93,00 | 89,98 | 89,98 | -2,88% | 60,00 |
| 03.12.2025 | 89,78 | 92,85 | 89,32 | 92,65 | 3,04% | 464,00 |
| 02.12.2025 | 86,80 | 90,40 | 86,80 | 89,92 | 3,25% | 135,00 |
| 01.12.2025 | 86,60 | 88,31 | 86,60 | 87,09 | -0,54% | - |
| 28.11.2025 | 87,59 | 88,49 | 87,56 | 87,56 | 0,19% | - |
| 27.11.2025 | 87,41 | 87,44 | 87,39 | 87,39 | -0,19% | - |
| 26.11.2025 | 85,64 | 88,90 | 85,62 | 87,56 | 2,28% | 415,00 |
| 25.11.2025 | 82,71 | 86,00 | 82,71 | 85,61 | 3,32% | - |
| 24.11.2025 | 79,97 | 83,00 | 79,97 | 82,86 | 3,70% | 94,00 |
| 21.11.2025 | 78,06 | 81,33 | 78,06 | 79,90 | 2,38% | - |
| 20.11.2025 | 79,50 | 80,90 | 78,04 | 78,04 | -1,41% | 133,00 |
| 19.11.2025 | 78,89 | 80,23 | 78,89 | 79,16 | -0,38% | - |
| 18.11.2025 | 76,50 | 79,46 | 76,41 | 79,46 | 2,93% | 125,00 |
| 17.11.2025 | 82,06 | 82,06 | 76,52 | 77,20 | -5,54% | - |
| 14.11.2025 | 83,21 | 83,21 | 81,63 | 81,73 | -2,10% | - |
| 13.11.2025 | 86,30 | 86,30 | 83,33 | 83,48 | -3,22% | - |
| 12.11.2025 | 81,91 | 86,26 | 81,90 | 86,26 | 5,25% | 151,00 |
| 11.11.2025 | 83,22 | 83,22 | 80,80 | 81,96 | -1,53% | 130,00 |
| 10.11.2025 | 85,00 | 86,00 | 82,82 | 83,23 | -1,01% | - |
| 07.11.2025 | 83,06 | 84,09 | 80,79 | 84,08 | 1,05% | - |
| 06.11.2025 | 83,36 | 83,36 | 81,52 | 83,21 | -1,05% | - |
| 05.11.2025 | 78,88 | 84,86 | 78,88 | 84,09 | 6,28% | - |
| 04.11.2025 | 82,62 | 82,62 | 79,04 | 79,12 | -4,92% | - |
| 03.11.2025 | 81,39 | 83,83 | 81,39 | 83,21 | 2,82% | 240,00 |
| 31.10.2025 | 80,77 | 81,83 | 80,77 | 80,93 | 0,53% | 225,00 |
| 30.10.2025 | 82,30 | 82,50 | 80,19 | 80,50 | -2,14% | 275,00 |
| 29.10.2025 | 81,89 | 83,20 | 81,89 | 82,26 | 1,38% | - |
| 28.10.2025 | 84,45 | 84,45 | 81,14 | 81,14 | -3,81% | - |
| 27.10.2025 | 85,72 | 85,95 | 84,35 | 84,35 | -1,37% | 63,00 |
| 24.10.2025 | 82,04 | 85,53 | 82,04 | 85,52 | 4,18% | 14,00 |
| 23.10.2025 | 83,26 | 83,26 | 82,07 | 82,09 | -1,08% | - |
| 22.10.2025 | 86,15 | 86,44 | 82,99 | 82,99 | -3,95% | - |
| 21.10.2025 | 86,90 | 86,91 | 85,84 | 86,40 | -0,79% | 140,00 |
| 20.10.2025 | 85,29 | 87,73 | 85,29 | 87,09 | 2,48% | 8,00 |
| 17.10.2025 | 82,89 | 85,32 | 82,89 | 84,98 | 0,81% | 15,00 |
| 16.10.2025 | 86,37 | 89,96 | 81,22 | 84,30 | -5,64% | 621,00 |
| 15.10.2025 | 88,54 | 89,66 | 88,54 | 89,34 | 0,63% | 220,00 |
| 14.10.2025 | 85,68 | 88,99 | 84,43 | 88,78 | 3,62% | 338,00 |
| 13.10.2025 | 83,79 | 86,82 | 83,79 | 85,68 | 3,09% | 258,00 |
| 10.10.2025 | 87,67 | 88,61 | 83,11 | 83,11 | -5,07% | - |
| 09.10.2025 | 84,41 | 88,62 | 84,41 | 87,55 | 3,67% | 390,00 |
| 08.10.2025 | 82,92 | 84,76 | 82,64 | 84,45 | 1,77% | 62,00 |
| 07.10.2025 | 82,20 | 83,09 | 81,65 | 82,98 | 0,39% | 317,00 |
| 06.10.2025 | 81,44 | 82,88 | 81,43 | 82,66 | 2,67% | - |
| 03.10.2025 | 80,73 | 81,47 | 80,43 | 80,51 | -0,35% | 25,00 |
| 02.10.2025 | 79,48 | 80,79 | 79,48 | 80,79 | 1,62% | 127,00 |
| 01.10.2025 | 81,25 | 81,45 | 79,50 | 79,50 | -5,11% | - |
| 30.09.2025 | 83,78 | 83,78 | 83,78 | 83,78 | -0,02% | - |
| 29.09.2025 | 83,80 | 83,80 | 83,80 | 83,80 | -1,38% | - |
| 26.09.2025 | 84,97 | 84,97 | 84,97 | 84,97 | -1,36% | - |
| 25.09.2025 | 86,20 | 86,20 | 86,14 | 86,14 | -2,38% | 20,00 |
| 24.09.2025 | 88,24 | 88,24 | 88,24 | 88,24 | 0,73% | - |
| 23.09.2025 | 87,99 | 87,99 | 87,60 | 87,60 | -2,83% | 466,00 |
| 22.09.2025 | 90,15 | 90,15 | 90,15 | 90,15 | 1,01% | - |
| 19.09.2025 | 89,25 | 89,25 | 89,25 | 89,25 | -0,31% | - |
| 18.09.2025 | 89,53 | 89,53 | 89,53 | 89,53 | 2,19% | - |
| 17.09.2025 | 87,61 | 87,61 | 87,61 | 87,61 | -1,07% | - |
| 16.09.2025 | 88,56 | 88,56 | 88,56 | 88,56 | -2,39% | - |
| 15.09.2025 | 90,73 | 90,73 | 90,73 | 90,73 | -2,44% | - |
| 12.09.2025 | 93,00 | 93,00 | 93,00 | 93,00 | 1,55% | - |
| 11.09.2025 | 91,97 | 93,74 | 89,60 | 91,59 | 1,38% | - |
| 10.09.2025 | 89,82 | 90,34 | 89,82 | 90,34 | 1,05% | 75,00 |
| 09.09.2025 | 91,62 | 91,96 | 88,72 | 89,41 | -1,71% | - |
| 08.09.2025 | 90,97 | 93,08 | 90,40 | 90,97 | 0,39% | - |
| 05.09.2025 | 90,61 | 90,61 | 90,61 | 90,61 | -1,99% | - |
| 04.09.2025 | 90,70 | 92,45 | 90,70 | 92,45 | 3,34% | 1,00 |
| 03.09.2025 | 89,46 | 89,46 | 89,46 | 89,46 | -0,38% | - |
| 02.09.2025 | 89,80 | 89,80 | 89,80 | 89,80 | -0,20% | - |
| 01.09.2025 | 89,98 | 89,98 | 89,98 | 89,98 | 0,31% | - |
| 29.08.2025 | 89,70 | 89,70 | 89,70 | 89,70 | 0,28% | - |
| 28.08.2025 | 89,45 | 89,45 | 89,45 | 89,45 | -0,01% | - |
| 27.08.2025 | 89,46 | 89,46 | 89,46 | 89,46 | 2,12% | - |
| 26.08.2025 | 87,76 | 87,76 | 87,60 | 87,60 | -0,22% | 25,00 |
| 25.08.2025 | 87,79 | 87,79 | 87,79 | 87,79 | 4,95% | - |
| 22.08.2025 | 83,65 | 83,65 | 83,65 | 83,65 | -0,21% | - |
| 21.08.2025 | 85,49 | 85,49 | 83,83 | 83,83 | -4,36% | 12,00 |
| 20.08.2025 | 87,39 | 87,65 | 87,39 | 87,65 | 0,33% | 7,00 |
| 19.08.2025 | 87,56 | 87,56 | 87,36 | 87,36 | 1,61% | 5,00 |
| 18.08.2025 | 85,98 | 85,98 | 85,98 | 85,98 | 0,84% | - |
| 15.08.2025 | 85,42 | 85,42 | 85,26 | 85,26 | 0,35% | 8,00 |
| 14.08.2025 | 84,96 | 84,96 | 84,96 | 84,96 | 1,08% | - |
| 13.08.2025 | 84,06 | 84,06 | 83,68 | 84,05 | 0,44% | 26,00 |
| 12.08.2025 | 76,75 | 83,68 | 76,75 | 83,68 | 8,10% | 15,00 |
| 11.08.2025 | 76,75 | 77,41 | 76,54 | 77,41 | 0,29% | 45,00 |
| 08.08.2025 | 75,67 | 77,19 | 75,67 | 77,19 | 2,59% | 37,00 |
| 07.08.2025 | 75,74 | 76,33 | 75,24 | 75,24 | -0,79% | 20,00 |
| 06.08.2025 | 75,84 | 75,84 | 75,84 | 75,84 | 1,03% | - |