97,883$
-1,38%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 98,31 | 100,90 | 97,77 | 99,25 | 2,67% | 4.611.590,00 |
| 10.10.2025 | 101,72 | 103,87 | 96,39 | 96,67 | -4,61% | 6.656.804,00 |
| 09.10.2025 | 103,61 | 106,20 | 99,52 | 101,34 | 3,31% | 8.097.977,00 |
| 08.10.2025 | 96,97 | 98,74 | 95,94 | 98,09 | 1,49% | 6.442.410,00 |
| 07.10.2025 | 97,40 | 97,73 | 95,20 | 96,65 | -0,43% | 3.744.973,00 |
| 06.10.2025 | 96,00 | 97,29 | 94,55 | 97,07 | 1,78% | 3.792.569,00 |
| 03.10.2025 | 95,27 | 95,76 | 94,18 | 95,37 | 0,57% | - |
| 02.10.2025 | 93,64 | 95,40 | 92,90 | 94,83 | 1,80% | 4.153.208,00 |
| 01.10.2025 | 95,99 | 96,51 | 93,06 | 93,15 | -3,47% | 6.303.024,00 |
| 30.09.2025 | 98,64 | 99,19 | 94,81 | 96,50 | -2,17% | 5.646.115,00 |
| 29.09.2025 | 99,89 | 100,22 | 96,35 | 98,64 | 0,75% | 6.437.140,00 |
| 26.09.2025 | 100,34 | 101,05 | 97,77 | 97,91 | -1,25% | 5.310.650,00 |
| 25.09.2025 | 99,85 | 100,77 | 98,57 | 99,15 | -2,21% | 4.082.600,00 |
| 24.09.2025 | 104,71 | 104,71 | 100,92 | 101,39 | -2,63% | 5.797.195,00 |
| 23.09.2025 | 104,24 | 106,50 | 103,99 | 104,13 | -0,05% | 4.071.594,00 |
| 22.09.2025 | 105,88 | 105,96 | 101,25 | 104,18 | -2,00% | 6.791.746,00 |
| 19.09.2025 | 105,72 | 106,70 | 103,85 | 106,31 | 0,88% | 11.193.219,00 |
| 18.09.2025 | 106,48 | 107,20 | 105,02 | 105,38 | -0,12% | 4.302.538,00 |
| 17.09.2025 | 104,58 | 108,15 | 104,19 | 105,51 | 1,26% | 4.918.225,00 |
| 16.09.2025 | 104,50 | 105,24 | 102,10 | 104,20 | -0,33% | 4.989.404,00 |
| 15.09.2025 | 106,65 | 106,82 | 103,31 | 104,55 | -1,90% | 4.722.396,00 |
| 12.09.2025 | 108,95 | 109,57 | 106,50 | 106,58 | -2,54% | 6.077.766,00 |
| 11.09.2025 | 108,94 | 110,66 | 105,06 | 109,36 | 1,72% | 8.182.557,00 |
| 10.09.2025 | 105,98 | 108,14 | 105,31 | 107,51 | 1,76% | 5.245.746,00 |
| 09.09.2025 | 107,42 | 107,91 | 103,97 | 105,65 | -1,98% | 5.259.536,00 |
| 08.09.2025 | 107,38 | 109,15 | 106,23 | 107,78 | 1,12% | 5.200.509,00 |
| 05.09.2025 | 106,44 | 107,61 | 105,29 | 106,59 | 0,51% | 3.634.340,00 |
| 04.09.2025 | 106,10 | 109,30 | 105,41 | 106,05 | -0,10% | 5.044.150,00 |
| 03.09.2025 | 105,10 | 109,69 | 104,93 | 106,16 | 1,41% | 5.784.060,00 |
| 02.09.2025 | 102,99 | 104,77 | 101,75 | 104,68 | -0,30% | 7.055.016,00 |
| 29.08.2025 | 105,00 | 105,85 | 104,05 | 105,00 | -0,08% | 2.868.911,00 |
| 28.08.2025 | 104,93 | 106,28 | 103,37 | 105,08 | 0,83% | 3.986.130,00 |
| 27.08.2025 | 104,00 | 105,30 | 103,16 | 104,21 | 0,08% | 3.158.569,00 |
| 26.08.2025 | 102,50 | 104,36 | 102,28 | 104,13 | 1,75% | 3.905.746,00 |
| 25.08.2025 | 102,00 | 103,11 | 101,66 | 102,34 | -0,62% | 2.856.322,00 |
| 22.08.2025 | 97,61 | 103,29 | 97,52 | 102,98 | 5,96% | 6.043.200,00 |
| 21.08.2025 | 99,35 | 99,43 | 96,65 | 97,19 | -2,66% | 3.740.726,00 |
| 20.08.2025 | 100,50 | 101,72 | 98,23 | 99,84 | -2,30% | 4.408.187,00 |
| 19.08.2025 | 102,43 | 103,55 | 101,40 | 102,19 | -0,18% | 3.732.074,00 |
| 18.08.2025 | 100,25 | 102,76 | 99,67 | 102,37 | 1,43% | 3.886.361,00 |
| 15.08.2025 | 99,77 | 101,47 | 99,34 | 100,93 | 1,81% | 6.343.737,00 |
| 14.08.2025 | 98,02 | 99,33 | 97,52 | 99,14 | -0,65% | 3.879.008,00 |
| 13.08.2025 | 98,67 | 100,06 | 97,17 | 99,79 | 1,34% | 6.048.167,00 |
| 12.08.2025 | 91,99 | 98,85 | 91,84 | 98,47 | 10,23% | 11.546.060,00 |
| 11.08.2025 | 89,49 | 91,10 | 89,15 | 89,33 | 0,04% | 4.008.128,00 |
| 08.08.2025 | 88,19 | 90,43 | 87,07 | 89,29 | 1,49% | 4.642.986,00 |
| 07.08.2025 | 89,16 | 89,20 | 86,98 | 87,98 | -1,00% | 3.686.536,00 |
| 06.08.2025 | 87,75 | 89,30 | 87,51 | 88,87 | 1,38% | 4.046.558,00 |
| 05.08.2025 | 87,45 | 87,85 | 85,88 | 87,66 | 0,75% | 3.816.953,00 |
| 04.08.2025 | 85,31 | 87,14 | 84,93 | 87,01 | 2,89% | 5.135.695,00 |
| 01.08.2025 | 85,43 | 85,70 | 82,42 | 84,57 | -4,24% | 7.304.144,00 |
| 31.07.2025 | 90,51 | 90,93 | 88,02 | 88,31 | -2,14% | 5.957.435,00 |
| 30.07.2025 | 90,92 | 91,38 | 89,10 | 90,24 | -0,44% | 4.661.751,00 |
| 29.07.2025 | 92,81 | 93,44 | 90,28 | 90,64 | -1,94% | 5.144.627,00 |
| 28.07.2025 | 91,36 | 93,08 | 90,60 | 92,43 | 1,45% | 5.138.570,00 |
| 25.07.2025 | 89,50 | 91,59 | 89,10 | 91,11 | 1,54% | 5.263.310,00 |
| 24.07.2025 | 88,84 | 92,85 | 87,95 | 89,73 | -0,77% | 7.329.993,00 |
| 23.07.2025 | 91,25 | 91,88 | 90,30 | 90,43 | -0,39% | 5.372.318,00 |
| 22.07.2025 | 92,25 | 92,25 | 89,36 | 90,78 | -1,70% | 6.769.592,00 |
| 21.07.2025 | 92,55 | 92,93 | 91,07 | 92,35 | 0,11% | 6.664.680,00 |
| 18.07.2025 | 91,61 | 92,78 | 89,73 | 92,25 | 1,13% | 7.633.978,00 |
| 17.07.2025 | 91,89 | 94,57 | 89,05 | 91,22 | 3,11% | 23.413.390,00 |
| 16.07.2025 | 87,77 | 88,67 | 85,81 | 88,47 | 2,42% | 15.492.017,00 |
| 15.07.2025 | 89,13 | 89,65 | 86,37 | 86,38 | -2,88% | 7.373.940,00 |
| 14.07.2025 | 87,75 | 89,05 | 86,52 | 88,94 | 1,43% | 5.901.682,00 |
| 11.07.2025 | 90,99 | 90,99 | 87,16 | 87,69 | -4,34% | 9.855.528,00 |
| 10.07.2025 | 87,33 | 93,72 | 84,89 | 91,67 | 14,33% | 20.761.500,00 |
| 09.07.2025 | 82,43 | 83,14 | 79,86 | 80,18 | -1,27% | 5.688.777,00 |
| 08.07.2025 | 82,00 | 83,49 | 80,96 | 81,21 | 0,12% | 5.442.670,00 |
| 07.07.2025 | 81,88 | 83,91 | 80,08 | 81,11 | -1,52% | 4.986.641,00 |
| 03.07.2025 | 81,72 | 83,64 | 81,50 | 82,36 | 1,67% | 4.047.696,00 |
| 02.07.2025 | 80,26 | 81,25 | 78,33 | 81,01 | 1,20% | 5.407.694,00 |
| 01.07.2025 | 79,29 | 80,94 | 78,82 | 80,05 | 0,53% | 5.013.134,00 |
| 30.06.2025 | 79,72 | 80,07 | 79,01 | 79,63 | 0,57% | 4.897.103,00 |
| 27.06.2025 | 77,87 | 79,75 | 77,36 | 79,18 | 2,10% | 6.495.708,00 |
| 26.06.2025 | 77,35 | 78,47 | 76,92 | 77,55 | 1,07% | 4.607.910,00 |
| 25.06.2025 | 79,40 | 79,40 | 76,17 | 76,73 | -2,90% | 5.483.171,00 |
| 24.06.2025 | 79,70 | 80,78 | 77,94 | 79,02 | 2,66% | 7.187.821,00 |
| 23.06.2025 | 73,50 | 77,34 | 71,55 | 76,97 | 3,64% | 11.985.207,00 |
| 20.06.2025 | 74,39 | 75,21 | 73,71 | 74,27 | -0,04% | 8.660.228,00 |
| 18.06.2025 | 73,45 | 76,05 | 73,35 | 74,30 | 0,86% | 8.039.329,00 |
| 17.06.2025 | 77,01 | 77,25 | 73,05 | 73,67 | -6,18% | 9.396.491,00 |
| 16.06.2025 | 75,46 | 78,87 | 74,75 | 78,52 | 6,11% | 8.555.204,00 |
| 13.06.2025 | 73,18 | 76,16 | 72,52 | 74,00 | -4,43% | 10.129.321,00 |
| 12.06.2025 | 77,16 | 77,74 | 75,63 | 77,43 | -1,53% | 7.626.449,00 |
| 11.06.2025 | 83,50 | 83,87 | 77,72 | 78,63 | -5,49% | 8.318.842,00 |
| 10.06.2025 | 83,26 | 84,19 | 82,13 | 83,20 | -0,32% | 4.795.072,00 |
| 09.06.2025 | 85,13 | 85,80 | 83,43 | 83,47 | -0,90% | 6.959.331,00 |
| 06.06.2025 | 82,15 | 84,35 | 81,70 | 84,23 | 4,83% | 5.842.748,00 |
| 05.06.2025 | 81,17 | 82,58 | 79,59 | 80,35 | -1,56% | 6.025.614,00 |
| 04.06.2025 | 81,07 | 82,49 | 80,31 | 81,62 | 0,67% | 5.055.523,00 |
| 03.06.2025 | 81,30 | 81,92 | 80,38 | 81,08 | -0,18% | 5.370.433,00 |
| 02.06.2025 | 78,93 | 81,40 | 77,49 | 81,23 | 2,25% | 6.925.493,00 |
| 30.05.2025 | 77,61 | 80,07 | 77,11 | 79,45 | 1,11% | 7.486.966,00 |
| 29.05.2025 | 79,04 | 80,76 | 77,01 | 78,57 | 1,38% | 10.090.094,00 |
| 28.05.2025 | 77,87 | 78,41 | 77,04 | 77,50 | -0,87% | 3.911.817,00 |
| 27.05.2025 | 76,02 | 79,49 | 75,90 | 78,18 | 4,73% | 7.898.204,00 |
| 23.05.2025 | 73,83 | 75,42 | 73,77 | 74,65 | -1,78% | 4.806.559,00 |
| 22.05.2025 | 73,11 | 76,44 | 72,98 | 76,00 | 3,64% | 8.293.568,00 |
| 21.05.2025 | 75,05 | 75,10 | 72,90 | 73,33 | -3,93% | 8.254.143,00 |