73,335$
1,83%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 72,00 | 74,56 | 71,59 | 73,33 | 1,83% | 14.760.693,00 |
| 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 |
| 31.07.2024 | 46,62 | 46,87 | 45,11 | 45,42 | -2,57% | 7.480.477,00 |
| 30.07.2024 | 47,03 | 47,97 | 46,38 | 46,62 | -0,30% | 6.802.220,00 |
| 29.07.2024 | 47,37 | 47,38 | 46,39 | 46,76 | -1,29% | 5.171.934,00 |
| 26.07.2024 | 47,46 | 47,49 | 46,39 | 47,37 | 1,39% | 5.867.063,00 |
| 25.07.2024 | 45,95 | 47,70 | 45,64 | 46,72 | 1,52% | 9.091.276,00 |
| 24.07.2024 | 48,34 | 48,34 | 45,83 | 46,02 | -4,56% | 6.996.074,00 |
| 23.07.2024 | 47,99 | 48,89 | 47,86 | 48,22 | 0,06% | 6.682.466,00 |
| 22.07.2024 | 47,24 | 48,76 | 46,63 | 48,19 | 0,54% | 8.876.327,00 |
| 19.07.2024 | 45,90 | 48,31 | 44,95 | 47,93 | 3,32% | 9.601.164,00 |
| 18.07.2024 | 47,91 | 49,67 | 46,07 | 46,39 | -1,15% | 20.945.162,00 |
| 17.07.2024 | 46,76 | 47,54 | 46,54 | 46,93 | -0,30% | 14.554.673,00 |
| 16.07.2024 | 44,25 | 47,11 | 44,25 | 47,07 | 6,20% | 9.821.107,00 |
| 15.07.2024 | 44,71 | 44,99 | 44,12 | 44,32 | -0,89% | 6.330.059,00 |
| 12.07.2024 | 45,39 | 45,80 | 44,55 | 44,72 | -2,04% | 8.991.216,00 |
| 11.07.2024 | 44,75 | 45,72 | 43,73 | 45,65 | -3,18% | 14.191.486,00 |
| 10.07.2024 | 47,62 | 47,62 | 46,88 | 47,15 | -0,11% | 6.847.911,00 |
| 09.07.2024 | 46,97 | 47,71 | 46,66 | 47,20 | 0,81% | 4.660.036,00 |
| 08.07.2024 | 47,56 | 47,73 | 46,71 | 46,82 | -0,38% | 4.774.681,00 |
| 05.07.2024 | 48,30 | 48,47 | 46,52 | 47,00 | -3,11% | 7.251.916,00 |
| 03.07.2024 | 48,43 | 48,82 | 48,10 | 48,51 | 0,64% | 2.874.958,00 |
| 02.07.2024 | 48,37 | 48,49 | 47,81 | 48,20 | -0,27% | 4.879.344,00 |
| 01.07.2024 | 48,72 | 49,16 | 47,99 | 48,33 | -0,68% | 4.213.080,00 |
| 28.06.2024 | 48,25 | 48,88 | 48,02 | 48,66 | 0,95% | 5.293.882,00 |
| 27.06.2024 | 47,95 | 48,53 | 47,45 | 48,20 | 0,25% | 4.649.701,00 |
| 26.06.2024 | 47,90 | 48,59 | 46,75 | 48,08 | -0,91% | 6.387.255,00 |
| 25.06.2024 | 49,16 | 49,85 | 48,50 | 48,52 | -1,30% | 5.750.539,00 |
| 24.06.2024 | 48,39 | 49,83 | 48,26 | 49,16 | 2,03% | 5.554.472,00 |
| 21.06.2024 | 48,71 | 48,71 | 47,77 | 48,18 | -1,45% | 11.116.653,00 |
| 20.06.2024 | 49,39 | 49,98 | 48,70 | 48,89 | -1,39% | 5.801.678,00 |
| 18.06.2024 | 50,32 | 50,67 | 49,45 | 49,58 | -1,55% | 5.051.314,00 |
| 17.06.2024 | 49,68 | 50,62 | 49,40 | 50,36 | 1,35% | 4.999.765,00 |
| 14.06.2024 | 50,99 | 51,11 | 48,46 | 49,69 | -4,58% | 10.772.426,00 |
| 13.06.2024 | 52,86 | 52,86 | 51,06 | 52,08 | -1,62% | 5.466.231,00 |
| 12.06.2024 | 52,85 | 54,13 | 52,50 | 52,93 | 1,69% | 7.595.194,00 |
| 11.06.2024 | 52,66 | 52,84 | 51,85 | 52,05 | -1,85% | 4.620.962,00 |
| 10.06.2024 | 52,54 | 53,48 | 52,28 | 53,03 | 0,06% | 3.521.224,00 |
| 07.06.2024 | 52,72 | 53,34 | 52,61 | 53,00 | -0,56% | 4.695.646,00 |
| 06.06.2024 | 53,31 | 55,12 | 53,03 | 53,30 | 0,74% | 8.653.330,00 |
| 05.06.2024 | 52,11 | 53,68 | 51,38 | 52,91 | 1,09% | 8.902.868,00 |
| 04.06.2024 | 52,64 | 54,02 | 51,73 | 52,34 | -0,72% | 8.538.760,00 |
| 03.06.2024 | 53,50 | 54,60 | 52,22 | 52,72 | -0,51% | 8.790.568,00 |
| 31.05.2024 | 51,82 | 53,11 | 51,65 | 52,99 | 3,21% | 7.740.892,00 |
| 30.05.2024 | 51,96 | 52,12 | 51,16 | 51,34 | -0,93% | 5.399.423,00 |
| 29.05.2024 | 49,48 | 51,92 | 48,27 | 51,82 | 2,29% | 12.342.085,00 |
| 28.05.2024 | 51,85 | 51,93 | 50,43 | 50,66 | -2,07% | 4.741.630,00 |