47,475€
-13,16%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 54,53 | 55,76 | 47,74 | 47,90 | -12,26% | 1.200,00 |
| 03.04.2025 | 62,75 | 62,75 | 54,50 | 54,60 | -17,00% | 450,00 |
| 02.04.2025 | 63,12 | 67,38 | 60,81 | 65,78 | 4,04% | - |
| 01.04.2025 | 64,39 | 64,89 | 59,85 | 63,22 | -0,99% | - |
| 31.03.2025 | 64,62 | 64,65 | 59,30 | 63,85 | -1,36% | 2.522,00 |
| 28.03.2025 | 68,12 | 68,22 | 64,34 | 64,73 | -5,03% | - |
| 27.03.2025 | 72,31 | 73,11 | 67,85 | 68,16 | -5,75% | 55,00 |
| 26.03.2025 | 73,33 | 74,46 | 71,48 | 72,32 | -1,41% | 80,00 |
| 25.03.2025 | 74,09 | 76,26 | 72,89 | 73,35 | -1,24% | 107,00 |
| 24.03.2025 | 69,27 | 74,57 | 69,22 | 74,27 | 7,14% | 170,00 |
| 21.03.2025 | 68,16 | 69,72 | 66,15 | 69,32 | 2,32% | 80,00 |
| 20.03.2025 | 69,00 | 69,45 | 67,27 | 67,75 | -1,17% | - |
| 19.03.2025 | 65,51 | 69,55 | 65,05 | 68,55 | 5,29% | - |
| 18.03.2025 | 67,64 | 67,88 | 64,78 | 65,11 | -3,88% | 643,00 |
| 17.03.2025 | 67,23 | 68,53 | 66,79 | 67,74 | 0,36% | 12,00 |
| 14.03.2025 | 64,22 | 68,29 | 64,18 | 67,50 | 4,90% | 165,00 |
| 13.03.2025 | 66,87 | 67,83 | 62,33 | 64,34 | -3,10% | 20,00 |
| 12.03.2025 | 70,09 | 71,81 | 64,76 | 66,40 | -4,89% | 195,00 |
| 11.03.2025 | 65,50 | 74,07 | 65,03 | 69,82 | 9,69% | 30,00 |
| 10.03.2025 | 75,98 | 76,05 | 63,19 | 63,65 | -16,69% | 144,00 |
| 07.03.2025 | 80,06 | 81,51 | 71,91 | 76,40 | -4,43% | 62,00 |
| 06.03.2025 | 84,46 | 84,52 | 79,46 | 79,94 | -5,45% | 48,00 |
| 05.03.2025 | 82,19 | 85,04 | 80,11 | 84,55 | 3,98% | - |
| 04.03.2025 | 87,61 | 87,62 | 79,52 | 81,31 | -6,87% | 91,00 |
| 03.03.2025 | 90,05 | 169,62 | 72,01 | 87,30 | -3,47% | - |
| 28.02.2025 | 88,74 | 91,11 | 72,22 | 90,44 | 2,09% | 125,00 |
| 27.02.2025 | 93,16 | 120,02 | 82,13 | 88,59 | -4,63% | - |
| 26.02.2025 | 91,61 | 95,30 | 91,58 | 92,89 | 1,19% | - |
| 25.02.2025 | 93,28 | 94,62 | 89,18 | 91,80 | -1,73% | 133,00 |
| 24.02.2025 | 92,16 | 94,48 | 90,74 | 93,42 | 1,89% | - |
| 21.02.2025 | 97,65 | 99,07 | 91,04 | 91,69 | -6,04% | - |
| 20.02.2025 | 101,93 | 102,55 | 95,23 | 97,58 | -4,47% | 215,00 |
| 19.02.2025 | 98,82 | 107,93 | 98,08 | 102,15 | 3,39% | - |
| 18.02.2025 | 99,38 | 101,78 | 98,33 | 98,80 | -0,43% | 833,00 |
| 17.02.2025 | 98,94 | 100,29 | 98,39 | 99,23 | -0,15% | 2.264,00 |
| 14.02.2025 | 96,81 | 100,18 | 94,65 | 99,37 | 3,03% | 222,00 |
| 13.02.2025 | 100,32 | 101,40 | 91,95 | 96,45 | -3,79% | - |
| 12.02.2025 | 99,71 | 103,27 | 98,18 | 100,25 | 0,57% | - |
| 11.02.2025 | 102,76 | 104,16 | 98,73 | 99,69 | -3,14% | 10,00 |
| 10.02.2025 | 107,20 | 107,70 | 101,78 | 102,92 | -2,47% | 212,00 |
| 07.02.2025 | 105,19 | 116,54 | 103,82 | 105,53 | 0,48% | 700,00 |
| 06.02.2025 | 103,85 | 106,29 | 103,38 | 105,03 | 1,41% | 655,00 |
| 05.02.2025 | 104,05 | 105,23 | 92,29 | 103,57 | -1,04% | 789,00 |
| 04.02.2025 | 102,00 | 104,91 | 100,15 | 104,66 | 2,83% | 387,00 |
| 03.02.2025 | 99,50 | 103,19 | 89,30 | 101,78 | -0,25% | 200,00 |
| 31.01.2025 | 105,49 | 106,31 | 100,95 | 102,04 | -2,93% | 130,00 |
| 30.01.2025 | 104,03 | 105,24 | 102,13 | 105,12 | 1,09% | 362,00 |
| 29.01.2025 | 101,84 | 104,44 | 101,82 | 103,99 | 2,03% | 300,00 |
| 28.01.2025 | 101,86 | 103,58 | 99,95 | 101,92 | 0,14% | 174,00 |
| 27.01.2025 | 100,48 | 146,58 | 95,36 | 101,78 | 1,73% | - |
| 24.01.2025 | 98,33 | 102,68 | 97,63 | 100,05 | 1,20% | 400,00 |
| 23.01.2025 | 103,59 | 105,52 | 98,65 | 98,87 | -4,63% | 40,00 |
| 22.01.2025 | 109,83 | 112,17 | 102,69 | 103,67 | -2,29% | 3.180,00 |
| 21.01.2025 | 105,19 | 137,79 | 103,89 | 106,10 | 0,98% | - |
| 20.01.2025 | 105,16 | 105,18 | 102,97 | 105,07 | 0,55% | 320,00 |
| 17.01.2025 | 103,17 | 105,39 | 102,61 | 104,50 | 1,44% | 208,00 |
| 16.01.2025 | 102,49 | 103,68 | 99,96 | 103,02 | 1,05% | 1.470,00 |
| 15.01.2025 | 104,88 | 108,04 | 101,75 | 101,95 | -2,43% | 174,00 |
| 14.01.2025 | 102,65 | 105,10 | 102,49 | 104,49 | 1,96% | 72,00 |
| 13.01.2025 | 104,77 | 104,95 | 99,93 | 102,48 | -1,99% | 87,00 |
| 10.01.2025 | 100,65 | 109,11 | 99,74 | 104,56 | 4,06% | 249,00 |
| 09.01.2025 | 99,50 | 100,51 | 99,49 | 100,48 | -0,06% | - |
| 08.01.2025 | 97,90 | 100,80 | 96,59 | 100,54 | 2,75% | - |
| 07.01.2025 | 95,20 | 98,35 | 94,61 | 97,85 | 3,11% | - |
| 06.01.2025 | 92,75 | 97,55 | 91,89 | 94,90 | 2,27% | 50,00 |
| 03.01.2025 | 93,03 | 93,30 | 89,16 | 92,79 | -0,24% | - |
| 02.01.2025 | 93,85 | 95,03 | 92,03 | 93,01 | -1,33% | 162,00 |
| 30.12.2024 | 95,36 | 95,66 | 94,24 | 94,26 | -1,40% | 14,00 |
| 27.12.2024 | 96,81 | 135,98 | 92,93 | 95,60 | 0,00% | 220,00 |
| 23.12.2024 | 93,87 | 95,66 | 92,61 | 95,60 | 2,35% | - |
| 20.12.2024 | 92,09 | 94,12 | 89,91 | 93,40 | 1,34% | 120,00 |
| 19.12.2024 | 88,32 | 92,84 | 87,84 | 92,17 | 4,44% | - |
| 18.12.2024 | 90,54 | 92,87 | 86,97 | 88,25 | -2,56% | 1.718,00 |
| 17.12.2024 | 90,72 | 90,97 | 89,15 | 90,57 | -0,32% | - |
| 16.12.2024 | 90,63 | 109,99 | 45,43 | 90,86 | 0,31% | 494,00 |
| 13.12.2024 | 91,88 | 95,26 | 90,31 | 90,58 | -1,20% | 554,00 |
| 12.12.2024 | 93,85 | 95,63 | 91,62 | 91,68 | -2,80% | 32,00 |
| 11.12.2024 | 91,83 | 95,41 | 91,82 | 94,32 | 2,83% | - |
| 10.12.2024 | 91,09 | 94,42 | 90,49 | 91,72 | 0,78% | - |
| 09.12.2024 | 95,52 | 96,01 | 90,29 | 91,01 | -4,13% | 20,00 |
| 06.12.2024 | 96,73 | 98,90 | 94,75 | 94,93 | -1,91% | 51,00 |
| 05.12.2024 | 94,23 | 99,34 | 93,67 | 96,78 | 2,51% | 8.393,00 |
| 04.12.2024 | 91,37 | 94,46 | 91,00 | 94,41 | 3,58% | - |
| 03.12.2024 | 92,84 | 93,19 | 91,02 | 91,15 | -1,80% | - |
| 02.12.2024 | 91,97 | 93,87 | 91,42 | 92,83 | 1,28% | 24,00 |
| 29.11.2024 | 91,94 | 92,31 | 91,02 | 91,66 | -0,61% | - |
| 28.11.2024 | 91,63 | 92,29 | 91,54 | 92,22 | 1,13% | 40,00 |
| 27.11.2024 | 92,43 | 100,61 | 90,15 | 91,19 | -0,96% | 114,00 |
| 26.11.2024 | 92,06 | 96,69 | 91,73 | 92,07 | -0,24% | 412,00 |
| 25.11.2024 | 91,47 | 93,42 | 90,28 | 92,29 | 0,92% | 82,00 |
| 22.11.2024 | 89,77 | 105,52 | 88,51 | 91,45 | 1,52% | 270,00 |
| 21.11.2024 | 89,61 | 91,16 | 89,21 | 90,08 | 0,32% | 530,00 |
| 20.11.2024 | 89,43 | 90,25 | 86,70 | 89,80 | 0,91% | 15.100,00 |
| 19.11.2024 | 85,32 | 89,93 | 83,07 | 88,99 | 4,28% | 240,00 |
| 18.11.2024 | 86,93 | 86,93 | 84,12 | 85,33 | -1,43% | 4.500,00 |
| 15.11.2024 | 86,29 | 88,01 | 84,95 | 86,57 | -0,09% | - |
| 14.11.2024 | 85,07 | 88,28 | 84,98 | 86,65 | 1,91% | - |
| 13.11.2024 | 84,74 | 87,33 | 83,98 | 85,02 | 1,34% | 327,00 |
| 12.11.2024 | 83,93 | 84,15 | 82,04 | 83,90 | -0,06% | 3,00 |
| 11.11.2024 | 81,46 | 99,13 | 81,00 | 83,95 | 2,79% | 320,00 |