97,498$
2,03%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 58,98 | 60,23 | 57,95 | 57,99 | -1,46% | 9.393.383,00 |
| 26.09.2024 | 55,58 | 59,38 | 55,49 | 58,85 | 8,76% | 17.688.220,00 |
| 25.09.2024 | 53,58 | 55,14 | 53,58 | 54,11 | 0,90% | 7.416.178,00 |
| 24.09.2024 | 52,43 | 53,65 | 52,13 | 53,63 | 2,43% | 4.546.508,00 |
| 23.09.2024 | 52,17 | 52,54 | 51,44 | 52,36 | 0,36% | 4.181.279,00 |
| 20.09.2024 | 52,48 | 52,90 | 51,94 | 52,17 | -0,84% | 6.514.242,00 |
| 19.09.2024 | 54,06 | 54,24 | 52,34 | 52,61 | -0,66% | 6.547.222,00 |
| 18.09.2024 | 52,74 | 54,43 | 52,59 | 52,96 | 0,61% | 7.461.719,00 |
| 17.09.2024 | 52,00 | 53,75 | 51,90 | 52,64 | 2,53% | 8.701.215,00 |
| 16.09.2024 | 50,38 | 51,44 | 50,31 | 51,34 | 2,23% | 5.641.999,00 |
| 13.09.2024 | 50,10 | 51,24 | 49,89 | 50,22 | 1,15% | 9.699.882,00 |
| 12.09.2024 | 49,78 | 50,80 | 47,46 | 49,65 | 2,46% | 10.378.019,00 |
| 11.09.2024 | 48,42 | 48,62 | 47,52 | 48,46 | 0,08% | 5.569.573,00 |
| 10.09.2024 | 49,00 | 49,04 | 47,01 | 48,42 | -0,71% | 6.060.673,00 |
| 09.09.2024 | 46,67 | 48,98 | 46,58 | 48,77 | 5,99% | 9.955.556,00 |
| 06.09.2024 | 44,98 | 46,19 | 44,85 | 46,01 | 1,97% | 7.921.987,00 |
| 05.09.2024 | 44,60 | 46,51 | 44,57 | 45,12 | 2,15% | 9.231.136,00 |
| 04.09.2024 | 43,80 | 44,42 | 43,80 | 44,17 | 0,64% | 4.078.533,00 |
| 03.09.2024 | 43,63 | 44,15 | 43,52 | 43,89 | -0,34% | 5.853.515,00 |
| 30.08.2024 | 43,18 | 44,16 | 42,87 | 44,04 | 3,28% | 6.621.161,00 |
| 29.08.2024 | 41,63 | 43,24 | 41,63 | 42,64 | 3,17% | 6.369.395,00 |
| 28.08.2024 | 42,05 | 42,18 | 40,96 | 41,33 | -1,92% | 6.636.972,00 |
| 27.08.2024 | 42,85 | 42,90 | 42,07 | 42,14 | -1,50% | 3.849.555,00 |
| 26.08.2024 | 43,45 | 43,66 | 42,74 | 42,78 | -1,25% | 3.410.903,00 |
| 23.08.2024 | 41,74 | 43,35 | 41,58 | 43,32 | 4,51% | 7.150.190,00 |
| 22.08.2024 | 42,20 | 42,67 | 41,38 | 41,45 | -1,29% | 5.009.656,00 |
| 21.08.2024 | 42,00 | 42,29 | 41,77 | 41,99 | 0,55% | 3.823.988,00 |
| 20.08.2024 | 42,32 | 42,41 | 41,53 | 41,76 | -1,39% | 4.291.976,00 |
| 19.08.2024 | 42,45 | 42,63 | 41,95 | 42,35 | 0,67% | 4.494.713,00 |
| 16.08.2024 | 42,51 | 42,58 | 41,32 | 42,07 | -1,38% | 6.887.976,00 |
| 15.08.2024 | 41,30 | 43,23 | 41,22 | 42,66 | 6,01% | 8.669.198,00 |
| 14.08.2024 | 41,11 | 41,28 | 40,13 | 40,24 | -1,66% | 6.224.356,00 |
| 13.08.2024 | 40,52 | 41,19 | 40,36 | 40,92 | 1,24% | 4.280.692,00 |
| 12.08.2024 | 41,01 | 41,29 | 40,36 | 40,42 | -2,51% | 6.282.150,00 |
| 09.08.2024 | 41,18 | 41,66 | 40,77 | 41,46 | 0,58% | 5.716.887,00 |
| 08.08.2024 | 39,12 | 41,35 | 39,11 | 41,22 | 6,29% | 6.197.726,00 |
| 07.08.2024 | 39,52 | 40,42 | 38,65 | 38,78 | -0,08% | 6.100.053,00 |
| 06.08.2024 | 38,35 | 39,75 | 38,05 | 38,81 | 2,46% | 7.717.855,00 |
| 05.08.2024 | 37,14 | 39,26 | 37,02 | 37,88 | -5,75% | 11.159.168,00 |
| 02.08.2024 | 41,53 | 41,60 | 39,77 | 40,19 | -5,15% | 11.832.462,00 |
| 01.08.2024 | 45,76 | 45,87 | 42,06 | 42,37 | -6,72% | 12.654.227,00 |