Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 91,71 | 93,23 | 91,21 | 93,23 | 3,29% | 91,00 |
| 19.12.2024 | 88,53 | 90,26 | 88,50 | 90,26 | -2,26% | 295,00 |
| 18.12.2024 | 90,34 | 92,35 | 90,34 | 92,35 | 3,07% | 30,00 |
| 17.12.2024 | 90,50 | 90,71 | 89,20 | 89,60 | -2,73% | 142,00 |
| 16.12.2024 | 90,40 | 92,11 | 90,40 | 92,11 | 0,93% | 230,00 |
| 13.12.2024 | 91,78 | 91,78 | 91,04 | 91,26 | -2,91% | 465,00 |
| 12.12.2024 | 93,57 | 94,07 | 93,57 | 94,00 | 2,00% | 130,00 |
| 11.12.2024 | 91,67 | 92,16 | 91,67 | 92,16 | -0,86% | 115,00 |
| 10.12.2024 | 90,88 | 92,96 | 90,88 | 92,96 | -2,46% | 35,00 |
| 09.12.2024 | 94,79 | 95,30 | 94,79 | 95,30 | -0,04% | 31,00 |
| 06.12.2024 | 96,50 | 98,34 | 95,34 | 95,34 | -3,66% | 55,00 |
| 05.12.2024 | 93,81 | 98,96 | 93,81 | 98,96 | 6,50% | 27,00 |
| 04.12.2024 | 91,10 | 93,02 | 90,90 | 92,92 | 1,67% | 2.595,00 |
| 03.12.2024 | 92,63 | 92,81 | 91,39 | 91,39 | -2,15% | 91,00 |
| 02.12.2024 | 91,63 | 93,40 | 91,63 | 93,40 | 2,17% | 50,00 |
| 29.11.2024 | 91,60 | 92,56 | 91,42 | 91,42 | 0,14% | 95,00 |
| 28.11.2024 | 91,29 | 91,29 | 91,29 | 91,29 | -0,23% | - |
| 27.11.2024 | 92,07 | 92,07 | 91,50 | 91,50 | -3,86% | - |
| 26.11.2024 | 91,98 | 95,17 | 91,98 | 95,17 | 2,55% | 77,00 |
| 25.11.2024 | 91,20 | 92,80 | 90,82 | 92,80 | 3,18% | 244,00 |
| 22.11.2024 | 90,22 | 90,22 | 89,94 | 89,94 | 0,11% | 50,00 |
| 21.11.2024 | 89,41 | 89,84 | 89,41 | 89,84 | -0,18% | 25,00 |
| 20.11.2024 | 89,00 | 90,00 | 86,80 | 90,00 | 8,42% | 199,00 |
| 19.11.2024 | 85,04 | 85,32 | 83,01 | 83,01 | -2,97% | 180,00 |
| 18.11.2024 | 86,65 | 86,94 | 85,55 | 85,55 | -0,08% | 115,00 |
| 15.11.2024 | 85,89 | 85,89 | 85,62 | 85,62 | 0,66% | 100,00 |
| 14.11.2024 | 84,67 | 85,06 | 84,67 | 85,06 | -0,36% | 15,00 |
| 13.11.2024 | 84,48 | 86,13 | 84,48 | 85,37 | 2,40% | 2.010,00 |
| 12.11.2024 | 83,52 | 84,30 | 82,85 | 83,37 | 1,67% | 94,00 |
| 11.11.2024 | 81,26 | 82,00 | 81,26 | 82,00 | 1,06% | 192,00 |
| 08.11.2024 | 78,91 | 81,14 | 78,91 | 81,14 | 1,58% | 170,00 |
| 07.11.2024 | 80,98 | 80,98 | 79,88 | 79,88 | -1,07% | 200,00 |
| 06.11.2024 | 74,50 | 80,74 | 74,50 | 80,74 | 11,38% | 907,00 |
| 05.11.2024 | 70,80 | 72,49 | 70,80 | 72,49 | 2,03% | 51,00 |
| 04.11.2024 | 73,99 | 73,99 | 71,05 | 71,05 | -1,00% | 47,00 |
| 01.11.2024 | 71,77 | 71,77 | 71,77 | 71,77 | -2,53% | - |
| 31.10.2024 | 73,73 | 73,73 | 73,63 | 73,63 | 2,52% | 131,00 |
| 30.10.2024 | 70,73 | 72,00 | 70,73 | 71,82 | 2,08% | 597,00 |
| 29.10.2024 | 70,00 | 70,40 | 70,00 | 70,36 | -0,41% | 420,00 |
| 28.10.2024 | 68,71 | 70,65 | 68,71 | 70,65 | 0,91% | 90,00 |
| 25.10.2024 | 68,33 | 70,01 | 68,33 | 70,01 | 3,40% | 243,00 |
| 24.10.2024 | 67,71 | 67,71 | 67,71 | 67,71 | -0,51% | - |
| 23.10.2024 | 68,49 | 68,49 | 68,06 | 68,06 | -0,01% | 100,00 |
| 22.10.2024 | 67,96 | 68,07 | 67,96 | 68,07 | -0,42% | 59,00 |
| 21.10.2024 | 67,65 | 68,36 | 66,85 | 68,36 | 1,41% | 370,00 |
| 18.10.2024 | 67,35 | 67,41 | 67,06 | 67,41 | 0,67% | 1.464,00 |
| 17.10.2024 | 65,85 | 66,96 | 65,73 | 66,96 | 2,84% | 51,00 |
| 16.10.2024 | 58,34 | 65,33 | 58,34 | 65,11 | 10,17% | 1.130,00 |
| 15.10.2024 | 58,50 | 59,30 | 58,50 | 59,10 | 2,91% | 204,00 |
| 14.10.2024 | 56,22 | 57,43 | 56,22 | 57,43 | 2,55% | 458,00 |
| 11.10.2024 | 54,80 | 56,00 | 54,80 | 56,00 | 5,60% | 19.700,00 |
| 10.10.2024 | 53,93 | 53,93 | 53,03 | 53,03 | -1,43% | 20,00 |
| 09.10.2024 | 54,34 | 55,45 | 53,80 | 53,80 | 0,56% | 110,00 |
| 08.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,37% | - |
| 07.10.2024 | 53,23 | 54,00 | 53,23 | 53,70 | 3,27% | 183,00 |
| 04.10.2024 | 50,83 | 52,00 | 50,83 | 52,00 | 3,75% | 116,00 |
| 03.10.2024 | 50,27 | 50,44 | 50,12 | 50,12 | -0,61% | 456,00 |
| 02.10.2024 | 50,15 | 50,43 | 50,15 | 50,43 | -1,96% | 10,00 |
| 01.10.2024 | 50,90 | 51,44 | 50,90 | 51,44 | -0,31% | 335,00 |
| 30.09.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -1,92% | - |
| 27.09.2024 | 52,85 | 52,85 | 52,01 | 52,61 | 0,21% | 2.380,00 |
| 26.09.2024 | 48,51 | 52,50 | 48,51 | 52,50 | 7,13% | 115,00 |
| 25.09.2024 | 47,51 | 49,01 | 47,51 | 49,01 | 3,38% | 3.838,00 |
| 24.09.2024 | 46,96 | 47,41 | 46,96 | 47,41 | 0,81% | 80,00 |
| 23.09.2024 | 46,55 | 47,03 | 46,55 | 47,03 | 0,49% | 23,00 |
| 20.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -3,52% | - |
| 19.09.2024 | 47,81 | 48,50 | 47,81 | 48,50 | 2,72% | 35,00 |
| 18.09.2024 | 47,16 | 47,22 | 47,16 | 47,22 | 3,04% | 12,00 |
| 17.09.2024 | 45,82 | 45,82 | 45,82 | 45,82 | 1,57% | - |
| 16.09.2024 | 45,11 | 45,11 | 45,11 | 45,11 | 1,28% | - |
| 13.09.2024 | 44,54 | 44,54 | 44,54 | 44,54 | 1,68% | - |
| 12.09.2024 | 43,81 | 43,81 | 43,81 | 43,81 | 0,84% | - |
| 11.09.2024 | 43,35 | 43,54 | 43,35 | 43,44 | -1,00% | 195,00 |
| 10.09.2024 | 43,88 | 43,88 | 43,88 | 43,88 | 5,44% | - |
| 09.09.2024 | 41,46 | 41,92 | 41,46 | 41,62 | 2,45% | 200,00 |
| 06.09.2024 | 40,42 | 40,62 | 40,42 | 40,62 | 0,20% | 58,00 |
| 05.09.2024 | 39,51 | 41,19 | 39,51 | 40,54 | 2,49% | 244,00 |
| 04.09.2024 | 39,27 | 39,93 | 39,27 | 39,56 | -1,05% | 95,00 |
| 03.09.2024 | 40,00 | 40,08 | 39,98 | 39,98 | -0,87% | 224,00 |
| 02.09.2024 | 39,54 | 40,33 | 39,54 | 40,33 | 5,04% | 73,00 |
| 30.08.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 3,95% | - |
| 29.08.2024 | 36,93 | 36,93 | 36,93 | 36,93 | -2,42% | - |
| 28.08.2024 | 37,62 | 37,85 | 37,62 | 37,85 | -1,68% | 6,00 |
| 27.08.2024 | 38,11 | 38,49 | 38,11 | 38,49 | -0,99% | 16,00 |
| 26.08.2024 | 38,51 | 38,88 | 38,51 | 38,88 | 4,54% | 15,00 |
| 23.08.2024 | 37,19 | 37,19 | 37,19 | 37,19 | -1,12% | - |
| 22.08.2024 | 37,61 | 37,61 | 37,61 | 37,61 | -0,73% | - |
| 21.08.2024 | 37,37 | 37,88 | 37,37 | 37,88 | -0,41% | 80,00 |
| 20.08.2024 | 38,04 | 38,04 | 38,04 | 38,04 | 0,46% | - |
| 19.08.2024 | 37,86 | 37,86 | 37,86 | 37,86 | -2,17% | - |
| 16.08.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 5,95% | - |
| 15.08.2024 | 36,53 | 36,53 | 36,53 | 36,53 | -1,48% | - |
| 14.08.2024 | 37,08 | 37,08 | 37,08 | 37,08 | -0,31% | - |
| 13.08.2024 | 36,94 | 37,19 | 36,94 | 37,19 | -1,50% | 6,00 |
| 12.08.2024 | 37,76 | 37,76 | 37,76 | 37,76 | 0,04% | - |
| 09.08.2024 | 37,74 | 37,74 | 37,74 | 37,74 | 2,19% | - |
| 08.08.2024 | 35,05 | 36,93 | 35,05 | 36,93 | 2,16% | 200,00 |
| 07.08.2024 | 35,52 | 36,15 | 35,52 | 36,15 | 0,74% | 43,00 |
| 06.08.2024 | 35,50 | 35,89 | 35,50 | 35,89 | 1,36% | 100,00 |
| 05.08.2024 | 36,00 | 36,00 | 33,95 | 35,41 | -4,85% | 822,00 |