Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 84,60 | 87,80 | 84,00 | 84,40 | -0,71% | 6,00 |
| 06.05.2026 | 80,00 | 85,00 | 80,00 | 85,00 | 6,25% | 985,00 |
| 05.05.2026 | 77,00 | 80,00 | 77,00 | 80,00 | 3,90% | 15,00 |
| 04.05.2026 | 79,00 | 79,20 | 77,00 | 77,00 | 0,52% | 40,00 |
| 30.04.2026 | 75,60 | 76,80 | 75,60 | 76,60 | 1,32% | 5,00 |
| 29.04.2026 | 76,80 | 76,80 | 75,20 | 75,60 | -1,56% | - |
| 28.04.2026 | 78,40 | 78,40 | 76,20 | 76,80 | -1,79% | 77,00 |
| 27.04.2026 | 78,80 | 79,60 | 78,00 | 78,20 | -1,26% | 110,00 |
| 24.04.2026 | 78,20 | 79,40 | 77,60 | 79,20 | 2,06% | - |
| 23.04.2026 | 78,00 | 79,40 | 76,80 | 77,60 | -0,51% | 50,00 |
| 22.04.2026 | 83,40 | 83,60 | 77,40 | 78,00 | -5,34% | 210,00 |
| 21.04.2026 | 84,20 | 84,20 | 82,40 | 82,40 | -1,44% | 100,00 |
| 20.04.2026 | 84,20 | 85,60 | 83,60 | 83,60 | -3,46% | 6,00 |
| 17.04.2026 | 80,80 | 88,80 | 80,80 | 86,60 | 7,44% | 290,00 |
| 16.04.2026 | 80,20 | 80,80 | 79,80 | 80,60 | 1,00% | - |
| 15.04.2026 | 82,80 | 82,80 | 79,60 | 79,80 | -3,39% | - |
| 14.04.2026 | 81,80 | 84,00 | 80,80 | 82,60 | 2,23% | - |
| 13.04.2026 | 79,40 | 81,00 | 79,40 | 80,80 | -1,46% | 125,00 |
| 10.04.2026 | 83,00 | 83,20 | 81,80 | 82,00 | -1,68% | - |
| 09.04.2026 | 82,00 | 83,80 | 80,80 | 83,40 | 1,21% | - |
| 08.04.2026 | 82,40 | 86,60 | 82,40 | 82,40 | 7,29% | 320,00 |
| 07.04.2026 | 78,20 | 78,40 | 75,20 | 76,80 | -3,55% | 1.335,00 |
| 02.04.2026 | 79,00 | 79,84 | 76,88 | 79,63 | -2,87% | 157,00 |
| 01.04.2026 | 79,94 | 82,67 | 79,94 | 81,98 | 3,20% | 120,00 |
| 31.03.2026 | 74,44 | 79,44 | 74,38 | 79,44 | 7,02% | 8,00 |
| 30.03.2026 | 76,58 | 77,50 | 74,01 | 74,23 | -2,97% | 319,00 |
| 27.03.2026 | 80,71 | 80,71 | 76,50 | 76,50 | -4,91% | 275,00 |
| 26.03.2026 | 79,79 | 81,75 | 79,67 | 80,45 | 0,55% | 15,00 |
| 25.03.2026 | 82,10 | 83,59 | 80,01 | 80,01 | -1,88% | 210,00 |
| 24.03.2026 | 80,53 | 81,54 | 78,77 | 81,54 | 1,33% | - |
| 23.03.2026 | 76,56 | 81,43 | 76,23 | 80,47 | 3,74% | 355,00 |
| 20.03.2026 | 81,32 | 81,32 | 76,78 | 77,57 | -3,91% | - |
| 19.03.2026 | 80,32 | 80,73 | 78,22 | 80,73 | 0,55% | 135,00 |
| 18.03.2026 | 81,22 | 82,22 | 80,22 | 80,29 | -0,11% | 45,00 |
| 17.03.2026 | 78,20 | 81,43 | 77,50 | 80,38 | 3,10% | 225,00 |
| 16.03.2026 | 75,90 | 78,11 | 75,90 | 77,96 | 3,35% | - |
| 13.03.2026 | 75,18 | 76,29 | 75,18 | 75,43 | 0,77% | 111,00 |
| 12.03.2026 | 76,34 | 77,12 | 74,85 | 74,85 | -4,06% | 170,00 |
| 11.03.2026 | 78,90 | 78,90 | 76,69 | 78,02 | -0,40% | 125,00 |
| 10.03.2026 | 80,51 | 82,62 | 78,33 | 78,33 | -3,36% | 588,00 |
| 09.03.2026 | 76,00 | 81,05 | 73,51 | 81,05 | 2,53% | 249,00 |
| 06.03.2026 | 82,59 | 82,59 | 78,43 | 79,05 | -3,73% | 468,00 |
| 05.03.2026 | 86,30 | 86,30 | 80,62 | 82,11 | -4,47% | 235,00 |
| 04.03.2026 | 87,57 | 90,08 | 85,95 | 85,95 | -2,48% | 189,00 |
| 03.03.2026 | 87,35 | 89,36 | 84,22 | 88,14 | -0,05% | 375,00 |
| 02.03.2026 | 85,80 | 88,18 | 85,68 | 88,18 | -1,74% | 272,00 |
| 27.02.2026 | 97,37 | 97,37 | 89,74 | 89,74 | -8,97% | 183,00 |
| 26.02.2026 | 95,01 | 98,86 | 95,01 | 98,58 | 3,25% | - |
| 25.02.2026 | 95,00 | 95,48 | 94,35 | 95,48 | -0,02% | - |
| 24.02.2026 | 91,01 | 96,26 | 91,01 | 95,50 | 5,41% | - |
| 23.02.2026 | 94,85 | 94,85 | 90,51 | 90,60 | -5,29% | - |
| 20.02.2026 | 93,55 | 95,79 | 92,61 | 95,66 | 2,16% | - |
| 19.02.2026 | 98,73 | 98,73 | 93,44 | 93,64 | -5,69% | 11,00 |
| 18.02.2026 | 95,84 | 99,64 | 91,64 | 99,29 | 3,19% | 434,00 |
| 17.02.2026 | 92,09 | 96,77 | 92,09 | 96,22 | 4,17% | 371,00 |
| 16.02.2026 | 92,07 | 92,37 | 92,02 | 92,37 | 0,62% | - |
| 13.02.2026 | 91,98 | 92,42 | 91,44 | 91,80 | 0,14% | 90,00 |
| 12.02.2026 | 96,20 | 96,81 | 91,38 | 91,67 | -4,40% | 140,00 |
| 11.02.2026 | 97,61 | 99,85 | 94,75 | 95,89 | -1,99% | - |
| 10.02.2026 | 97,27 | 99,55 | 97,25 | 97,84 | 0,28% | 42,00 |
| 09.02.2026 | 97,96 | 97,99 | 96,49 | 97,57 | -0,60% | 139,00 |
| 06.02.2026 | 88,95 | 98,16 | 88,95 | 98,16 | 9,52% | - |
| 05.02.2026 | 92,51 | 92,51 | 89,63 | 89,63 | -3,02% | - |
| 04.02.2026 | 93,69 | 94,43 | 90,62 | 92,42 | -1,40% | - |
| 03.02.2026 | 90,98 | 95,16 | 90,98 | 93,73 | 3,26% | - |
| 02.02.2026 | 85,04 | 91,67 | 85,04 | 90,77 | 5,64% | - |
| 30.01.2026 | 86,37 | 87,46 | 84,96 | 85,92 | -0,72% | - |
| 29.01.2026 | 87,18 | 87,18 | 85,34 | 86,54 | -1,14% | - |
| 28.01.2026 | 86,52 | 88,35 | 86,52 | 87,54 | 1,51% | - |
| 27.01.2026 | 90,49 | 90,49 | 86,24 | 86,24 | -4,75% | 20,00 |
| 26.01.2026 | 90,42 | 90,54 | 89,40 | 90,54 | -0,48% | 10,00 |
| 23.01.2026 | 94,25 | 94,25 | 90,98 | 90,98 | -2,90% | 85,00 |
| 22.01.2026 | 94,90 | 96,79 | 93,70 | 93,70 | -1,10% | - |
| 21.01.2026 | 95,65 | 96,96 | 93,97 | 94,74 | 2,60% | 439,00 |
| 20.01.2026 | 95,56 | 95,56 | 92,34 | 92,34 | -3,91% | 105,00 |
| 19.01.2026 | 96,28 | 96,28 | 96,10 | 96,10 | -1,69% | - |
| 16.01.2026 | 99,98 | 99,98 | 97,75 | 97,75 | -1,92% | - |
| 15.01.2026 | 94,96 | 99,66 | 94,96 | 99,66 | 4,98% | - |
| 14.01.2026 | 97,76 | 97,76 | 94,21 | 94,93 | -3,34% | - |
| 13.01.2026 | 98,64 | 99,34 | 97,59 | 98,21 | -0,43% | 90,00 |
| 12.01.2026 | 99,52 | 99,52 | 97,88 | 98,63 | -2,06% | 500,00 |
| 09.01.2026 | 98,95 | 101,16 | 98,95 | 100,70 | 1,74% | - |
| 08.01.2026 | 99,26 | 100,04 | 98,98 | 98,98 | -0,60% | - |
| 07.01.2026 | 100,32 | 101,16 | 99,58 | 99,58 | -0,78% | 20,00 |
| 06.01.2026 | 97,62 | 100,84 | 97,62 | 100,36 | 2,61% | 15,00 |
| 05.01.2026 | 96,75 | 98,42 | 96,29 | 97,81 | 1,62% | 15,00 |
| 02.01.2026 | 94,50 | 96,43 | 94,50 | 96,25 | 2,04% | - |
| 30.12.2025 | 94,33 | 94,33 | 94,33 | 94,33 | -0,19% | - |
| 29.12.2025 | 96,61 | 96,62 | 94,13 | 94,51 | -1,57% | 40,00 |
| 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 |