47,920€
-0,96%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 47,97 | 50,33 | 45,49 | 47,88 | -0,88% | - |
18.04.2024 | 45,35 | 48,75 | 43,80 | 48,30 | 5,77% | 13.800,00 |
17.04.2024 | 41,10 | 46,09 | 40,72 | 45,66 | 16,84% | 3.225,00 |
16.04.2024 | 38,52 | 39,28 | 37,67 | 39,08 | 1,22% | 800,00 |
15.04.2024 | 39,28 | 40,76 | 38,40 | 38,61 | -1,80% | - |
12.04.2024 | 40,33 | 40,64 | 38,62 | 39,32 | -0,94% | 250,00 |
11.04.2024 | 39,47 | 40,21 | 39,09 | 39,69 | 0,63% | - |
10.04.2024 | 39,84 | 41,94 | 38,89 | 39,44 | -1,49% | - |
09.04.2024 | 39,91 | 40,29 | 39,57 | 40,04 | 0,31% | 1.000,00 |
08.04.2024 | 39,39 | 40,50 | 39,15 | 39,92 | 0,11% | - |
05.04.2024 | 40,05 | 40,27 | 39,57 | 39,87 | -0,07% | - |
04.04.2024 | 41,27 | 42,08 | 39,84 | 39,90 | -3,13% | 1.652,00 |
03.04.2024 | 42,30 | 42,79 | 40,94 | 41,19 | -2,88% | - |
02.04.2024 | 43,99 | 44,03 | 42,07 | 42,41 | -4,34% | - |
28.03.2024 | 43,27 | 44,54 | 43,27 | 44,34 | 1,74% | - |
27.03.2024 | 42,05 | 43,89 | 42,03 | 43,58 | 3,86% | 100,00 |
26.03.2024 | 41,38 | 42,40 | 41,27 | 41,96 | 1,52% | - |
25.03.2024 | 42,15 | 42,47 | 40,17 | 41,33 | -3,65% | 2.735,00 |
22.03.2024 | 42,93 | 43,31 | 42,63 | 42,89 | -0,13% | - |
21.03.2024 | 41,95 | 43,01 | 41,95 | 42,95 | 2,13% | - |
20.03.2024 | 40,29 | 42,15 | 40,03 | 42,05 | 4,20% | - |
19.03.2024 | 40,01 | 40,62 | 39,86 | 40,36 | 0,93% | - |
18.03.2024 | 40,09 | 40,20 | 39,04 | 39,99 | -0,21% | - |
15.03.2024 | 39,33 | 40,16 | 39,07 | 40,07 | 1,82% | - |
14.03.2024 | 39,33 | 39,55 | 38,50 | 39,36 | 0,00% | - |
13.03.2024 | 38,33 | 39,57 | 38,14 | 39,36 | 2,10% | - |
12.03.2024 | 39,44 | 39,45 | 37,41 | 38,55 | -1,90% | 2.012,00 |
11.03.2024 | 39,50 | 39,73 | 38,94 | 39,29 | -0,78% | - |
08.03.2024 | 40,24 | 40,62 | 39,53 | 39,60 | -1,72% | 54,00 |
07.03.2024 | 40,37 | 40,95 | 40,04 | 40,30 | -0,33% | - |
06.03.2024 | 40,24 | 41,11 | 39,99 | 40,43 | 0,35% | - |
05.03.2024 | 40,54 | 40,65 | 39,97 | 40,29 | -0,90% | - |
04.03.2024 | 41,29 | 41,63 | 40,14 | 40,66 | -1,75% | 420,00 |
01.03.2024 | 42,08 | 42,48 | 40,91 | 41,38 | -1,64% | - |
29.02.2024 | 41,29 | 42,19 | 41,09 | 42,07 | 1,86% | - |
28.02.2024 | 41,18 | 41,65 | 40,97 | 41,30 | -0,29% | - |
27.02.2024 | 41,25 | 42,04 | 41,03 | 41,42 | -0,07% | - |
26.02.2024 | 41,88 | 42,64 | 41,45 | 41,45 | -1,44% | 301,00 |
23.02.2024 | 41,69 | 42,26 | 41,25 | 42,06 | 0,54% | 345,00 |
22.02.2024 | 40,89 | 42,42 | 40,65 | 41,83 | 2,70% | 78,00 |
21.02.2024 | 40,11 | 40,85 | 39,66 | 40,73 | 1,24% | - |
20.02.2024 | 38,89 | 40,43 | 38,24 | 40,23 | 3,26% | 52,00 |
19.02.2024 | 38,97 | 39,35 | 38,85 | 38,96 | -0,05% | - |
16.02.2024 | 39,74 | 39,91 | 38,69 | 38,98 | -1,99% | - |
15.02.2024 | 39,97 | 40,52 | 39,39 | 39,77 | -0,38% | - |
14.02.2024 | 38,77 | 40,09 | 38,47 | 39,92 | 2,66% | - |
13.02.2024 | 39,85 | 39,87 | 38,39 | 38,89 | -2,64% | 200,00 |
12.02.2024 | 39,18 | 40,14 | 38,90 | 39,94 | 1,78% | - |
09.02.2024 | 38,38 | 40,03 | 38,37 | 39,24 | 1,58% | - |
08.02.2024 | 38,19 | 38,65 | 37,51 | 38,63 | 0,81% | - |
07.02.2024 | 38,33 | 38,68 | 37,91 | 38,32 | -0,01% | - |
06.02.2024 | 37,25 | 38,42 | 36,97 | 38,33 | 2,91% | - |
05.02.2024 | 38,22 | 38,44 | 37,20 | 37,24 | -2,84% | - |
02.02.2024 | 38,22 | 38,48 | 37,89 | 38,33 | 0,39% | 110,00 |
01.02.2024 | 38,41 | 38,98 | 37,17 | 38,18 | -0,27% | - |
31.01.2024 | 38,45 | 39,10 | 37,60 | 38,29 | -0,35% | - |
30.01.2024 | 38,90 | 38,99 | 38,29 | 38,42 | -1,13% | - |
29.01.2024 | 39,13 | 39,69 | 38,79 | 38,86 | -0,87% | 200,00 |
26.01.2024 | 39,31 | 40,09 | 38,77 | 39,20 | -1,11% | - |
25.01.2024 | 37,98 | 39,75 | 37,58 | 39,64 | 5,54% | - |
24.01.2024 | 37,41 | 37,87 | 37,13 | 37,56 | 0,60% | - |
23.01.2024 | 37,51 | 38,97 | 36,72 | 37,34 | 5,75% | 344,00 |
22.01.2024 | 35,50 | 36,27 | 35,12 | 35,31 | -0,87% | - |
19.01.2024 | 36,35 | 37,01 | 35,46 | 35,62 | -2,68% | - |
18.01.2024 | 34,61 | 36,62 | 34,61 | 36,60 | 5,11% | 427,00 |
17.01.2024 | 35,76 | 35,78 | 34,66 | 34,82 | -2,74% | 78,00 |
16.01.2024 | 36,63 | 37,64 | 35,08 | 35,80 | -2,28% | 200,00 |
15.01.2024 | 36,23 | 38,08 | 35,75 | 36,63 | 0,84% | - |
12.01.2024 | 40,48 | 40,71 | 36,31 | 36,33 | -10,44% | - |
11.01.2024 | 40,17 | 40,66 | 39,59 | 40,56 | 0,47% | - |
10.01.2024 | 39,89 | 40,59 | 39,70 | 40,37 | 1,30% | - |
09.01.2024 | 39,10 | 40,38 | 38,82 | 39,85 | 1,70% | - |
08.01.2024 | 37,95 | 39,75 | 30,52 | 39,19 | 2,66% | 800,00 |
05.01.2024 | 37,00 | 38,33 | 36,67 | 38,17 | 3,23% | 100,00 |
04.01.2024 | 36,21 | 37,34 | 36,08 | 36,98 | 2,15% | - |
03.01.2024 | 36,99 | 37,29 | 36,05 | 36,20 | -2,74% | 7.000,00 |
02.01.2024 | 37,25 | 38,08 | 37,01 | 37,22 | -1,91% | 700,00 |
29.12.2023 | 37,96 | 38,12 | 37,78 | 37,94 | 0,00% | - |
28.12.2023 | 37,51 | 37,96 | 37,38 | 37,94 | 0,96% | 20,00 |
27.12.2023 | 38,18 | 38,29 | 37,40 | 37,58 | -2,79% | - |
22.12.2023 | 38,59 | 38,93 | 38,30 | 38,66 | -0,15% | - |
21.12.2023 | 37,91 | 38,79 | 37,40 | 38,72 | 2,80% | - |
20.12.2023 | 38,70 | 39,01 | 37,54 | 37,67 | -2,54% | 200,00 |
19.12.2023 | 38,48 | 39,11 | 38,37 | 38,65 | 0,06% | 346,00 |
18.12.2023 | 40,05 | 40,20 | 38,58 | 38,62 | -3,47% | - |
15.12.2023 | 39,45 | 40,63 | 39,05 | 40,01 | 0,83% | 504,00 |
14.12.2023 | 38,38 | 39,84 | 38,12 | 39,68 | 3,83% | - |
13.12.2023 | 37,99 | 38,49 | 36,89 | 38,22 | 0,41% | - |
12.12.2023 | 37,72 | 38,25 | 37,04 | 38,06 | 1,00% | 2.866,00 |
11.12.2023 | 38,09 | 38,41 | 37,55 | 37,69 | -0,96% | - |
08.12.2023 | 38,13 | 38,60 | 37,83 | 38,05 | -1,65% | 6.124,00 |
07.12.2023 | 38,04 | 39,01 | 37,76 | 38,69 | 1,72% | 200,00 |
06.12.2023 | 36,75 | 38,80 | 36,53 | 38,04 | 3,69% | 250,00 |
05.12.2023 | 37,25 | 37,52 | 36,16 | 36,68 | -1,94% | 2.061,00 |
04.12.2023 | 37,05 | 37,75 | 36,63 | 37,41 | 1,19% | 2.900,00 |
01.12.2023 | 36,20 | 37,14 | 35,49 | 36,97 | 2,16% | - |
30.11.2023 | 35,80 | 36,42 | 35,46 | 36,19 | 1,12% | - |
29.11.2023 | 35,30 | 36,63 | 35,23 | 35,79 | 0,96% | - |
28.11.2023 | 35,66 | 35,95 | 34,89 | 35,45 | -0,95% | - |
27.11.2023 | 36,50 | 36,85 | 35,54 | 35,79 | -1,57% | - |