96,152$
0,76%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 98,00 | 98,69 | 92,37 | 95,43 | -5,03% | 23.045,00 |
| 04.03.2026 | 104,40 | 105,72 | 100,06 | 100,48 | -2,01% | 23.045,00 |
| 03.03.2026 | 99,33 | 105,18 | 97,08 | 102,54 | -0,65% | 9.566.344,00 |
| 02.03.2026 | 100,00 | 103,90 | 98,22 | 103,21 | -2,91% | 23.045,00 |
| 27.02.2026 | 111,96 | 111,96 | 105,36 | 106,30 | -8,70% | 9.599.500,00 |
| 26.02.2026 | 114,89 | 117,60 | 114,03 | 116,43 | 3,15% | 5.395.676,00 |
| 25.02.2026 | 114,27 | 114,27 | 110,83 | 112,87 | 0,25% | 3.753.376,00 |
| 24.02.2026 | 107,17 | 114,22 | 106,76 | 112,59 | 5,06% | 5.656.537,00 |
| 23.02.2026 | 111,30 | 113,50 | 106,70 | 107,17 | -5,18% | 5.659.501,00 |
| 20.02.2026 | 109,54 | 113,53 | 108,75 | 113,03 | 2,71% | 4.191.362,00 |
| 19.02.2026 | 115,25 | 115,49 | 109,60 | 110,05 | -5,88% | 5.147.943,00 |
| 18.02.2026 | 111,00 | 118,36 | 108,31 | 116,93 | 2,55% | 8.204.025,00 |
| 17.02.2026 | 109,53 | 114,94 | 109,27 | 114,02 | 4,33% | 3.513.657,00 |
| 13.02.2026 | 110,30 | 111,74 | 107,32 | 109,29 | -0,01% | 4.748.978,00 |
| 12.02.2026 | 114,93 | 115,96 | 106,32 | 109,30 | -4,07% | 7.397.779,00 |
| 11.02.2026 | 117,50 | 118,94 | 112,41 | 113,94 | -2,08% | 5.046.377,00 |
| 10.02.2026 | 115,71 | 118,72 | 115,71 | 116,36 | 0,14% | 4.794.258,00 |
| 09.02.2026 | 115,46 | 116,61 | 114,46 | 116,20 | 0,25% | 4.825.686,00 |
| 06.02.2026 | 107,27 | 116,49 | 107,27 | 115,91 | 9,26% | 9.022.477,00 |
| 05.02.2026 | 108,20 | 109,24 | 105,51 | 106,09 | -3,10% | 5.625.249,00 |
| 04.02.2026 | 112,11 | 112,63 | 105,81 | 109,48 | -1,24% | 5.594.866,00 |
| 03.02.2026 | 109,00 | 113,00 | 108,72 | 110,86 | 3,27% | 8.447.267,00 |
| 02.02.2026 | 104,20 | 108,32 | 103,99 | 107,35 | 4,92% | 5.758.268,00 |
| 30.01.2026 | 103,41 | 104,47 | 100,66 | 102,32 | -1,56% | 5.479.697,00 |
| 29.01.2026 | 104,80 | 105,00 | 101,31 | 103,94 | -0,92% | 7.226.816,00 |
| 28.01.2026 | 104,45 | 106,69 | 104,30 | 104,91 | 0,84% | 4.335.004,00 |
| 27.01.2026 | 109,24 | 109,43 | 103,94 | 104,04 | -3,45% | 5.746.172,00 |
| 26.01.2026 | 106,93 | 108,12 | 106,07 | 107,76 | 0,02% | 4.455.592,00 |
| 23.01.2026 | 109,50 | 109,94 | 107,54 | 107,74 | -2,41% | 4.334.759,00 |
| 22.01.2026 | 113,00 | 115,08 | 110,05 | 110,40 | -0,50% | 6.052.149,00 |
| 21.01.2026 | 111,95 | 114,55 | 109,23 | 110,96 | 2,20% | 11.485.779,00 |
| 20.01.2026 | 110,33 | 112,20 | 107,76 | 108,57 | -3,19% | 9.227.200,00 |
| 19.01.2026 | 112,04 | 112,15 | 112,04 | 112,15 | -1,18% | - |
| 16.01.2026 | 116,02 | 116,30 | 113,42 | 113,49 | -2,18% | 4.026.095,00 |
| 15.01.2026 | 112,06 | 116,06 | 111,76 | 116,02 | 4,76% | 4.661.146,00 |
| 14.01.2026 | 113,00 | 114,90 | 109,72 | 110,75 | -3,20% | 5.001.230,00 |
| 13.01.2026 | 114,00 | 117,08 | 113,00 | 114,41 | -0,76% | 4.536.822,00 |
| 12.01.2026 | 115,50 | 116,29 | 114,15 | 115,29 | -1,73% | 3.303.518,00 |
| 09.01.2026 | 117,00 | 118,65 | 114,37 | 117,32 | 1,60% | 3.722.840,00 |
| 08.01.2026 | 116,37 | 117,44 | 115,07 | 115,47 | -0,97% | 3.340.515,00 |
| 07.01.2026 | 118,30 | 119,21 | 116,36 | 116,60 | -0,79% | 3.867.234,00 |
| 06.01.2026 | 114,95 | 118,70 | 114,10 | 117,53 | 2,30% | 5.276.956,00 |
| 05.01.2026 | 112,74 | 116,34 | 112,41 | 114,89 | 1,66% | 3.740.438,00 |
| 02.01.2026 | 112,60 | 113,57 | 110,96 | 113,01 | 1,06% | 2.601.068,00 |
| 31.12.2025 | 111,42 | 112,13 | 110,82 | 111,82 | 0,27% | 2.124.834,00 |
| 30.12.2025 | 111,59 | 112,41 | 111,00 | 111,52 | 0,06% | 1.990.686,00 |
| 29.12.2025 | 113,27 | 113,99 | 110,69 | 111,45 | -2,27% | 3.894.350,00 |
| 26.12.2025 | 114,63 | 114,85 | 113,59 | 114,04 | -0,67% | 1.955.557,00 |
| 24.12.2025 | 113,32 | 115,15 | 112,75 | 114,81 | 1,13% | 1.844.952,00 |
| 23.12.2025 | 115,11 | 115,95 | 112,65 | 113,53 | -2,15% | 3.250.921,00 |
| 22.12.2025 | 114,30 | 116,32 | 114,06 | 116,02 | 1,78% | 3.814.072,00 |
| 19.12.2025 | 113,03 | 114,18 | 112,03 | 113,99 | 1,01% | 7.146.255,00 |
| 18.12.2025 | 112,15 | 114,32 | 111,58 | 112,85 | 2,34% | 3.704.730,00 |
| 17.12.2025 | 113,00 | 114,83 | 109,85 | 110,27 | -1,96% | 5.447.674,00 |
| 16.12.2025 | 108,00 | 112,87 | 107,72 | 112,48 | 4,44% | 6.295.248,00 |
| 15.12.2025 | 106,92 | 108,64 | 106,28 | 107,70 | 0,80% | 4.010.725,00 |
| 12.12.2025 | 108,69 | 109,62 | 106,63 | 106,84 | -1,43% | 3.685.025,00 |
| 11.12.2025 | 107,85 | 109,20 | 106,52 | 108,39 | 0,60% | 4.071.214,00 |
| 10.12.2025 | 105,87 | 108,19 | 104,95 | 107,74 | 1,93% | 5.739.203,00 |
| 09.12.2025 | 104,26 | 107,43 | 103,68 | 105,70 | 1,15% | 4.912.323,00 |
| 08.12.2025 | 105,33 | 105,37 | 103,66 | 104,50 | -0,43% | 6.563.263,00 |
| 05.12.2025 | 104,35 | 105,63 | 103,04 | 104,95 | 0,21% | 6.274.218,00 |
| 04.12.2025 | 108,72 | 109,12 | 104,44 | 104,73 | -3,46% | 6.965.047,00 |
| 03.12.2025 | 104,88 | 109,66 | 104,68 | 108,48 | 3,93% | 6.185.283,00 |
| 02.12.2025 | 101,50 | 105,46 | 100,84 | 104,38 | 3,22% | 6.679.754,00 |
| 01.12.2025 | 100,29 | 103,22 | 100,02 | 101,12 | -0,82% | 3.695.426,00 |
| 28.11.2025 | 101,81 | 103,19 | 101,60 | 101,96 | 0,36% | 2.253.651,00 |
| 26.11.2025 | 99,64 | 103,20 | 98,96 | 101,59 | 2,71% | 5.216.584,00 |
| 25.11.2025 | 96,19 | 99,88 | 95,94 | 98,91 | 3,44% | 8.764.652,00 |
| 24.11.2025 | 93,23 | 95,97 | 92,84 | 95,62 | 3,71% | 8.087.973,00 |
| 21.11.2025 | 90,84 | 95,37 | 89,95 | 92,20 | 2,39% | 10.074.013,00 |
| 20.11.2025 | 93,25 | 94,45 | 89,82 | 90,05 | -1,40% | 5.503.422,00 |
| 19.11.2025 | 93,02 | 93,64 | 90,87 | 91,33 | -0,64% | 4.102.237,00 |
| 18.11.2025 | 89,00 | 92,85 | 88,96 | 91,92 | 2,19% | 3.843.915,00 |
| 17.11.2025 | 94,69 | 94,89 | 88,55 | 89,95 | -5,35% | 7.934.091,00 |
| 14.11.2025 | 95,00 | 96,34 | 94,24 | 95,03 | -2,20% | 3.273.469,00 |
| 13.11.2025 | 98,90 | 101,34 | 96,61 | 97,17 | -2,80% | 4.331.323,00 |
| 12.11.2025 | 95,56 | 100,24 | 95,41 | 99,97 | 5,29% | 5.888.053,00 |
| 11.11.2025 | 95,82 | 97,00 | 93,56 | 94,95 | -1,24% | 4.797.419,00 |
| 10.11.2025 | 99,20 | 100,62 | 95,41 | 96,14 | -1,32% | 5.776.004,00 |
| 07.11.2025 | 93,31 | 100,29 | 92,50 | 97,43 | 1,79% | 6.128.392,00 |
| 06.11.2025 | 95,35 | 96,63 | 93,96 | 95,72 | -0,96% | 5.611.248,00 |
| 05.11.2025 | 92,28 | 98,05 | 91,49 | 96,65 | 6,48% | 6.709.713,00 |
| 04.11.2025 | 94,24 | 94,66 | 90,57 | 90,77 | -5,56% | 6.875.048,00 |
| 03.11.2025 | 94,00 | 96,96 | 93,13 | 96,11 | 2,20% | 5.259.209,00 |
| 31.10.2025 | 93,49 | 94,80 | 92,91 | 94,04 | 0,71% | 5.829.864,00 |
| 30.10.2025 | 94,93 | 95,76 | 92,34 | 93,38 | -2,66% | 6.272.329,00 |
| 29.10.2025 | 95,21 | 97,57 | 94,50 | 95,93 | 1,04% | 6.339.323,00 |
| 28.10.2025 | 98,70 | 98,70 | 94,50 | 94,94 | -3,91% | 5.628.616,00 |
| 27.10.2025 | 100,50 | 100,70 | 98,25 | 98,80 | -0,51% | 4.016.438,00 |
| 24.10.2025 | 97,09 | 99,91 | 96,69 | 99,31 | 3,79% | 6.333.420,00 |
| 23.10.2025 | 96,92 | 96,93 | 93,49 | 95,68 | -0,61% | - |
| 22.10.2025 | 100,10 | 100,91 | 96,16 | 96,27 | -3,84% | 5.415.339,00 |
| 21.10.2025 | 100,88 | 101,67 | 99,42 | 100,11 | -1,16% | 5.740.945,00 |
| 20.10.2025 | 99,32 | 103,05 | 98,24 | 101,29 | 2,25% | 7.564.526,00 |
| 17.10.2025 | 98,19 | 99,97 | 97,76 | 99,06 | 0,89% | - |
| 16.10.2025 | 102,94 | 106,45 | 94,05 | 98,19 | -5,63% | 24.684.643,00 |
| 15.10.2025 | 103,94 | 104,53 | 102,73 | 104,05 | 0,87% | 10.114.171,00 |
| 14.10.2025 | 97,50 | 103,85 | 97,20 | 103,15 | 3,93% | 6.591.785,00 |
| 13.10.2025 | 98,31 | 100,90 | 97,77 | 99,25 | 2,67% | 4.611.590,00 |