81,825$
0,25%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 78,43 | 78,72 | 75,54 | 76,33 | -2,91% | 8.122.757,00 |
| 19.05.2025 | 77,91 | 79,64 | 76,70 | 78,62 | 0,89% | 6.226.544,00 |
| 16.05.2025 | 76,75 | 78,60 | 75,66 | 77,93 | 1,82% | 6.423.702,00 |
| 15.05.2025 | 78,94 | 79,09 | 76,14 | 76,54 | -3,10% | 9.180.507,00 |
| 14.05.2025 | 82,64 | 84,18 | 78,95 | 78,99 | -4,37% | 8.704.147,00 |
| 13.05.2025 | 79,25 | 83,47 | 78,25 | 82,60 | 5,06% | 10.145.756,00 |
| 12.05.2025 | 82,83 | 84,85 | 78,29 | 78,62 | 1,75% | 12.051.991,00 |
| 09.05.2025 | 80,08 | 80,67 | 76,48 | 77,27 | -2,69% | 9.062.361,00 |
| 08.05.2025 | 76,97 | 80,67 | 75,84 | 79,41 | 5,39% | 8.438.636,00 |
| 07.05.2025 | 74,24 | 76,54 | 74,10 | 75,35 | 2,49% | 6.541.876,00 |
| 06.05.2025 | 72,90 | 75,06 | 72,82 | 73,52 | -1,79% | 4.304.433,00 |
| 05.05.2025 | 73,48 | 77,59 | 73,42 | 74,86 | 1,07% | 9.312.726,00 |
| 02.05.2025 | 71,24 | 75,31 | 71,24 | 74,07 | 7,10% | 8.669.477,00 |
| 01.05.2025 | 69,85 | 70,53 | 68,88 | 69,16 | 0,49% | 5.638.775,00 |
| 30.04.2025 | 66,44 | 69,15 | 65,66 | 68,82 | -0,16% | 5.916.573,00 |
| 29.04.2025 | 68,46 | 69,90 | 67,82 | 68,93 | 0,13% | 4.891.043,00 |
| 28.04.2025 | 68,68 | 70,57 | 68,28 | 68,84 | 0,94% | 4.957.333,00 |
| 25.04.2025 | 68,32 | 69,53 | 67,54 | 68,20 | -1,23% | 5.626.929,00 |
| 24.04.2025 | 66,66 | 69,48 | 65,85 | 69,05 | 1,50% | 7.018.935,00 |
| 23.04.2025 | 71,48 | 73,44 | 67,88 | 68,03 | 1,58% | 9.318.004,00 |
| 22.04.2025 | 66,47 | 67,32 | 65,26 | 66,97 | 2,56% | 7.298.293,00 |
| 21.04.2025 | 65,09 | 65,60 | 63,23 | 65,30 | -1,51% | 6.827.625,00 |
| 17.04.2025 | 66,95 | 68,28 | 64,75 | 66,30 | -1,03% | 11.260.973,00 |
| 16.04.2025 | 69,64 | 70,74 | 65,33 | 66,99 | -0,01% | 25.222.403,00 |
| 15.04.2025 | 65,65 | 68,25 | 65,65 | 67,00 | 1,99% | 13.050.232,00 |
| 14.04.2025 | 67,47 | 67,54 | 64,28 | 65,69 | 0,14% | 8.048.532,00 |
| 11.04.2025 | 62,77 | 65,87 | 61,52 | 65,60 | 4,54% | 8.608.599,00 |
| 10.04.2025 | 67,13 | 67,71 | 61,02 | 62,75 | -11,41% | 13.494.294,00 |
| 09.04.2025 | 56,24 | 72,47 | 56,00 | 70,83 | 26,14% | 32.971.037,00 |
| 08.04.2025 | 61,83 | 62,28 | 55,18 | 56,15 | -4,46% | 14.253.457,00 |
| 07.04.2025 | 54,91 | 63,00 | 53,36 | 58,77 | 1,91% | 13.643.886,00 |
| 04.04.2025 | 55,89 | 58,87 | 52,00 | 57,67 | -4,25% | 18.036.616,00 |
| 03.04.2025 | 65,43 | 65,64 | 60,03 | 60,23 | -15,61% | 16.694.385,00 |
| 02.04.2025 | 66,16 | 71,43 | 66,16 | 71,37 | 4,65% | 8.199.607,00 |
| 01.04.2025 | 67,45 | 68,33 | 64,69 | 68,20 | -1,23% | 8.526.129,00 |
| 31.03.2025 | 66,98 | 69,72 | 64,11 | 69,05 | -1,68% | 10.653.219,00 |
| 28.03.2025 | 73,43 | 73,57 | 69,64 | 70,23 | -4,49% | 9.321.339,00 |
| 27.03.2025 | 77,20 | 77,41 | 73,25 | 73,53 | -5,57% | 6.829.324,00 |
| 26.03.2025 | 79,09 | 80,05 | 76,98 | 77,87 | -1,31% | 5.404.676,00 |
| 25.03.2025 | 81,00 | 82,54 | 78,79 | 78,90 | -1,65% | 7.809.130,00 |
| 24.03.2025 | 76,65 | 80,34 | 76,65 | 80,22 | 7,15% | 8.778.681,00 |
| 21.03.2025 | 72,79 | 75,45 | 71,56 | 74,87 | 1,12% | 14.825.959,00 |
| 20.03.2025 | 73,29 | 74,58 | 72,75 | 74,04 | -0,52% | 5.208.925,00 |
| 19.03.2025 | 71,34 | 75,91 | 71,11 | 74,43 | 4,33% | 7.434.420,00 |
| 18.03.2025 | 73,00 | 73,60 | 70,62 | 71,34 | -3,49% | 6.657.913,00 |
| 17.03.2025 | 73,56 | 74,76 | 72,80 | 73,92 | 0,34% | 6.291.865,00 |
| 14.03.2025 | 71,07 | 74,28 | 69,86 | 73,67 | 5,39% | 7.533.087,00 |
| 13.03.2025 | 73,15 | 73,31 | 67,70 | 69,90 | -3,53% | 10.942.590,00 |
| 12.03.2025 | 76,80 | 78,36 | 70,51 | 72,46 | -4,73% | 12.740.701,00 |
| 11.03.2025 | 79,58 | 80,25 | 72,85 | 76,06 | -2,01% | 16.605.068,00 |
| 10.03.2025 | 80,17 | 80,17 | 75,45 | 77,62 | -6,35% | 16.427.463,00 |
| 07.03.2025 | 84,51 | 85,00 | 78,08 | 82,88 | -3,93% | 14.860.401,00 |
| 06.03.2025 | 89,28 | 91,12 | 85,74 | 86,27 | -5,48% | 10.059.497,00 |
| 05.03.2025 | 87,03 | 91,76 | 86,10 | 91,27 | 5,87% | 8.828.585,00 |
| 04.03.2025 | 88,49 | 88,98 | 83,67 | 86,21 | -5,96% | 14.248.405,00 |
| 03.03.2025 | 93,84 | 96,44 | 90,13 | 91,67 | -2,28% | 7.589.328,00 |
| 28.02.2025 | 92,73 | 94,85 | 92,19 | 93,81 | 1,78% | 10.687.929,00 |
| 27.02.2025 | 97,00 | 97,80 | 91,58 | 92,17 | -5,37% | 8.157.320,00 |
| 26.02.2025 | 98,41 | 99,99 | 96,92 | 97,40 | 0,85% | 4.763.033,00 |
| 25.02.2025 | 97,95 | 98,32 | 93,75 | 96,58 | -1,22% | 7.572.084,00 |
| 24.02.2025 | 98,34 | 99,05 | 94,89 | 97,77 | 1,96% | 6.555.688,00 |
| 21.02.2025 | 103,00 | 103,88 | 95,36 | 95,89 | -6,44% | 10.968.357,00 |
| 20.02.2025 | 105,63 | 106,50 | 100,02 | 102,49 | -3,77% | 7.012.101,00 |
| 19.02.2025 | 102,53 | 108,82 | 102,37 | 106,51 | 3,16% | 6.768.413,00 |
| 18.02.2025 | 104,16 | 106,46 | 102,71 | 103,25 | -0,77% | 4.774.723,00 |
| 17.02.2025 | 103,56 | 104,40 | 103,47 | 104,05 | -0,20% | - |
| 14.02.2025 | 101,48 | 104,59 | 100,58 | 104,26 | 3,34% | 5.208.388,00 |
| 13.02.2025 | 104,26 | 105,20 | 95,98 | 100,89 | -3,16% | 11.303.745,00 |
| 12.02.2025 | 103,71 | 106,81 | 103,32 | 104,18 | 0,84% | 5.840.337,00 |
| 11.02.2025 | 105,75 | 105,75 | 102,10 | 103,31 | -2,61% | 7.287.720,00 |
| 10.02.2025 | 109,10 | 109,11 | 104,93 | 106,08 | -2,68% | 5.292.668,00 |
| 07.02.2025 | 109,56 | 110,07 | 108,40 | 109,00 | -0,14% | 3.649.487,00 |
| 06.02.2025 | 108,85 | 110,25 | 108,18 | 109,15 | 1,23% | 3.431.158,00 |
| 05.02.2025 | 108,39 | 109,10 | 106,54 | 107,82 | -0,78% | 2.860.383,00 |
| 04.02.2025 | 106,62 | 108,90 | 104,43 | 108,67 | 3,66% | 5.948.631,00 |
| 03.02.2025 | 101,96 | 106,30 | 101,32 | 104,83 | -0,95% | 4.597.141,00 |
| 31.01.2025 | 109,63 | 110,32 | 104,86 | 105,84 | -3,25% | 6.136.910,00 |
| 30.01.2025 | 107,10 | 109,77 | 106,53 | 109,40 | 1,05% | 4.033.759,00 |
| 29.01.2025 | 107,07 | 108,86 | 106,52 | 108,26 | 1,81% | 3.873.862,00 |
| 28.01.2025 | 105,83 | 106,72 | 104,33 | 106,34 | -0,37% | 4.700.115,00 |
| 27.01.2025 | 102,64 | 107,95 | 102,00 | 106,74 | 1,66% | 5.934.830,00 |
| 24.01.2025 | 102,81 | 107,95 | 102,27 | 105,00 | 1,94% | 8.645.805,00 |
| 23.01.2025 | 108,80 | 109,21 | 102,86 | 103,00 | -4,60% | 10.416.834,00 |
| 22.01.2025 | 115,85 | 116,00 | 107,00 | 107,97 | -2,31% | 16.086.402,00 |
| 21.01.2025 | 109,30 | 110,80 | 108,13 | 110,52 | 2,92% | 12.720.194,00 |
| 17.01.2025 | 107,02 | 108,47 | 106,00 | 107,38 | 1,20% | 5.177.955,00 |
| 16.01.2025 | 105,40 | 106,70 | 104,38 | 106,11 | 1,10% | 4.381.715,00 |
| 15.01.2025 | 109,15 | 110,15 | 104,80 | 104,96 | -2,52% | 4.721.236,00 |
| 14.01.2025 | 107,29 | 108,14 | 105,60 | 107,67 | 2,83% | 5.973.126,00 |
| 13.01.2025 | 104,48 | 105,13 | 102,18 | 104,71 | -2,24% | 5.858.971,00 |