68,183$
-1,26%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 67,45 | 68,33 | 64,69 | 68,20 | -1,23% | 8.487.898,00 |
| 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 |
| 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 |