95,879$
-6,45%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 109,47 | 110,92 | 105,80 | 107,11 | 3,27% | 14.330.578,00 |
| 08.01.2025 | 100,01 | 103,90 | 99,40 | 103,72 | 2,48% | 5.458.221,00 |
| 07.01.2025 | 99,00 | 101,71 | 98,14 | 101,21 | 2,68% | 4.995.404,00 |
| 06.01.2025 | 96,95 | 101,30 | 96,37 | 98,57 | 3,03% | 7.051.025,00 |
| 03.01.2025 | 95,40 | 95,73 | 91,78 | 95,67 | 0,25% | 4.155.438,00 |
| 02.01.2025 | 97,29 | 97,92 | 94,45 | 95,43 | -1,72% | 3.429.770,00 |
| 31.12.2024 | 97,82 | 98,25 | 96,03 | 97,10 | -1,13% | 2.817.136,00 |
| 30.12.2024 | 98,31 | 98,97 | 95,30 | 98,21 | -1,45% | 3.886.373,00 |
| 27.12.2024 | 100,44 | 100,55 | 98,18 | 99,65 | -1,21% | 3.156.852,00 |
| 26.12.2024 | 100,15 | 101,28 | 99,95 | 100,87 | -0,29% | 2.227.064,00 |
| 24.12.2024 | 99,35 | 101,29 | 99,06 | 101,16 | 1,69% | 1.968.605,00 |
| 23.12.2024 | 97,50 | 99,55 | 96,25 | 99,48 | 2,14% | 4.135.376,00 |
| 20.12.2024 | 94,52 | 98,28 | 94,34 | 97,40 | 1,93% | 12.239.346,00 |
| 19.12.2024 | 92,75 | 96,18 | 92,73 | 95,56 | 4,47% | 6.621.287,00 |
| 18.12.2024 | 95,10 | 97,48 | 90,17 | 91,47 | -3,71% | 6.252.074,00 |
| 17.12.2024 | 94,97 | 95,33 | 93,65 | 94,99 | -0,51% | 3.436.247,00 |
| 16.12.2024 | 94,53 | 97,10 | 94,20 | 95,48 | 0,39% | 3.775.502,00 |
| 13.12.2024 | 96,12 | 96,67 | 94,92 | 95,11 | -0,90% | 4.163.865,00 |
| 12.12.2024 | 99,77 | 100,18 | 95,87 | 95,97 | -3,02% | 3.349.907,00 |
| 11.12.2024 | 97,19 | 100,25 | 97,19 | 98,96 | 2,52% | 5.416.013,00 |
| 10.12.2024 | 97,58 | 99,42 | 95,29 | 96,53 | 0,53% | 4.124.506,00 |
| 09.12.2024 | 100,24 | 100,89 | 95,38 | 96,02 | -4,25% | 5.627.037,00 |
| 06.12.2024 | 103,84 | 104,00 | 100,05 | 100,28 | -2,11% | 4.292.668,00 |
| 05.12.2024 | 101,33 | 105,09 | 100,87 | 102,44 | 3,21% | 7.567.644,00 |
| 04.12.2024 | 96,86 | 99,29 | 96,86 | 99,25 | 3,61% | 4.413.556,00 |
| 03.12.2024 | 97,35 | 98,03 | 95,64 | 95,79 | -1,69% | 3.575.932,00 |
| 02.12.2024 | 97,29 | 98,32 | 96,81 | 97,44 | 0,63% | 3.468.236,00 |
| 29.11.2024 | 96,36 | 97,43 | 96,14 | 96,83 | 0,50% | 1.522.897,00 |
| 27.11.2024 | 96,51 | 96,95 | 95,08 | 96,35 | -0,17% | 3.145.712,00 |
| 26.11.2024 | 97,75 | 101,60 | 96,48 | 96,51 | -0,33% | 8.317.531,00 |
| 25.11.2024 | 97,22 | 98,00 | 96,14 | 96,83 | 1,67% | 5.097.470,00 |
| 22.11.2024 | 93,93 | 95,54 | 92,08 | 95,24 | 0,89% | 6.529.261,00 |
| 21.11.2024 | 95,00 | 95,99 | 93,71 | 94,40 | -0,24% | 6.043.439,00 |
| 20.11.2024 | 93,65 | 95,00 | 91,24 | 94,63 | 0,39% | 5.298.787,00 |
| 19.11.2024 | 88,87 | 95,19 | 88,60 | 94,26 | 4,29% | 6.887.685,00 |
| 18.11.2024 | 90,95 | 91,12 | 88,90 | 90,38 | -0,87% | 3.952.239,00 |
| 15.11.2024 | 92,25 | 92,71 | 90,56 | 91,17 | 0,01% | 4.470.000,00 |
| 14.11.2024 | 90,75 | 93,33 | 90,60 | 91,16 | 1,54% | 6.063.836,00 |
| 13.11.2024 | 90,07 | 92,28 | 89,14 | 89,78 | 0,73% | 8.040.766,00 |
| 12.11.2024 | 88,41 | 89,24 | 87,06 | 89,13 | -0,34% | 6.054.542,00 |
| 11.11.2024 | 87,86 | 89,60 | 87,34 | 89,43 | 2,19% | 5.674.899,00 |
| 08.11.2024 | 86,00 | 87,87 | 85,60 | 87,51 | 2,43% | 4.604.562,00 |
| 07.11.2024 | 86,58 | 87,84 | 85,36 | 85,43 | -2,45% | 5.314.489,00 |
| 06.11.2024 | 85,00 | 87,84 | 84,30 | 87,58 | 9,43% | 11.591.956,00 |
| 05.11.2024 | 77,26 | 80,09 | 77,26 | 80,03 | 3,61% | 4.601.509,00 |
| 04.11.2024 | 79,87 | 80,29 | 77,14 | 77,24 | -4,00% | 5.578.662,00 |
| 01.11.2024 | 79,19 | 81,35 | 78,79 | 80,46 | 2,81% | 6.762.276,00 |
| 31.10.2024 | 79,70 | 81,05 | 78,12 | 78,26 | -2,69% | 6.907.540,00 |
| 30.10.2024 | 76,67 | 80,82 | 76,67 | 80,42 | 4,54% | 9.568.109,00 |
| 29.10.2024 | 75,39 | 77,62 | 75,15 | 76,93 | 1,10% | 5.086.374,00 |
| 28.10.2024 | 76,58 | 77,94 | 76,07 | 76,09 | 1,94% | 7.411.938,00 |
| 25.10.2024 | 74,90 | 76,08 | 73,94 | 74,64 | 0,17% | 7.836.447,00 |
| 24.10.2024 | 74,42 | 75,41 | 72,92 | 74,51 | 1,44% | 5.887.480,00 |
| 23.10.2024 | 73,87 | 74,44 | 72,89 | 73,45 | -1,40% | 5.074.489,00 |
| 22.10.2024 | 73,80 | 74,72 | 72,57 | 74,49 | 0,66% | 6.626.901,00 |
| 21.10.2024 | 73,25 | 74,97 | 72,57 | 74,00 | -0,20% | 8.063.771,00 |
| 18.10.2024 | 73,87 | 74,95 | 72,90 | 74,15 | 1,12% | 8.399.423,00 |
| 17.10.2024 | 72,00 | 74,56 | 71,59 | 73,33 | 1,83% | 14.729.774,00 |
| 16.10.2024 | 65,40 | 77,81 | 65,11 | 72,02 | 12,42% | 37.212.928,00 |
| 15.10.2024 | 64,18 | 65,02 | 63,50 | 64,06 | 0,87% | 12.807.977,00 |
| 14.10.2024 | 62,33 | 63,81 | 62,06 | 63,51 | 2,77% | 8.236.020,00 |
| 11.10.2024 | 60,00 | 61,93 | 59,71 | 61,80 | 2,54% | 5.656.373,00 |
| 10.10.2024 | 58,43 | 60,64 | 58,39 | 60,27 | 1,41% | 6.757.077,00 |
| 09.10.2024 | 60,40 | 61,04 | 59,08 | 59,43 | -0,98% | 6.537.772,00 |
| 08.10.2024 | 59,68 | 61,62 | 59,53 | 60,02 | 1,44% | 7.092.767,00 |
| 07.10.2024 | 59,00 | 60,38 | 58,54 | 59,17 | -0,08% | 7.501.918,00 |
| 04.10.2024 | 57,94 | 59,44 | 57,37 | 59,22 | 6,47% | 11.180.208,00 |
| 03.10.2024 | 55,60 | 56,21 | 54,93 | 55,62 | -0,22% | 6.866.788,00 |
| 02.10.2024 | 55,35 | 56,05 | 54,64 | 55,74 | -0,69% | 5.372.854,00 |
| 01.10.2024 | 56,87 | 56,95 | 54,73 | 56,13 | -1,63% | 10.449.494,00 |
| 30.09.2024 | 57,75 | 58,39 | 56,71 | 57,06 | -1,60% | 5.290.493,00 |