41,905$
1,32%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2023 | 41,89 | 42,26 | 41,18 | 41,92 | 1,35% | - |
| 24.03.2023 | 41,06 | 41,50 | 40,43 | 41,36 | -0,72% | 7.722.645,00 |
| 23.03.2023 | 43,07 | 43,50 | 41,19 | 41,66 | -2,71% | 9.530.530,00 |
| 22.03.2023 | 44,14 | 44,32 | 42,78 | 42,82 | -3,25% | 6.897.739,00 |
| 21.03.2023 | 44,02 | 44,96 | 44,02 | 44,26 | 2,72% | 6.373.630,00 |
| 20.03.2023 | 43,25 | 43,68 | 42,80 | 43,09 | 0,12% | 6.787.134,00 |
| 17.03.2023 | 43,37 | 43,87 | 42,40 | 43,04 | -1,26% | 9.367.270,00 |
| 16.03.2023 | 42,65 | 43,80 | 42,17 | 43,59 | 1,04% | 10.612.865,00 |
| 15.03.2023 | 44,66 | 45,05 | 42,34 | 43,14 | -6,64% | 16.641.087,00 |
| 14.03.2023 | 47,46 | 47,76 | 45,36 | 46,21 | -5,37% | 21.019.446,00 |
| 13.03.2023 | 49,51 | 49,80 | 48,15 | 48,83 | -4,20% | 11.968.236,00 |
| 10.03.2023 | 53,30 | 53,52 | 50,20 | 50,97 | -2,21% | 10.974.960,00 |
| 09.03.2023 | 53,76 | 54,60 | 51,85 | 52,12 | -3,94% | 6.478.206,00 |
| 08.03.2023 | 54,23 | 54,47 | 53,57 | 54,26 | 0,46% | 4.875.698,00 |
| 07.03.2023 | 53,18 | 55,04 | 52,87 | 54,01 | 2,99% | 9.884.502,00 |
| 06.03.2023 | 53,23 | 53,56 | 52,29 | 52,44 | -1,17% | 4.501.585,00 |
| 03.03.2023 | 53,20 | 53,86 | 52,67 | 53,06 | 0,95% | 6.189.345,00 |
| 02.03.2023 | 51,90 | 52,61 | 51,48 | 52,56 | 0,32% | 3.261.566,00 |
| 01.03.2023 | 51,67 | 52,54 | 51,52 | 52,39 | 0,83% | 4.876.098,00 |
| 28.02.2023 | 50,60 | 52,33 | 50,58 | 51,96 | 2,49% | 6.279.671,00 |
| 27.02.2023 | 50,67 | 51,52 | 50,54 | 50,70 | 0,98% | 4.914.323,00 |
| 24.02.2023 | 49,50 | 50,25 | 49,07 | 50,21 | -0,73% | 5.339.952,00 |
| 23.02.2023 | 49,48 | 51,45 | 49,35 | 50,58 | 3,69% | 8.536.058,00 |
| 22.02.2023 | 48,07 | 48,93 | 47,77 | 48,78 | 1,20% | 4.622.138,00 |
| 21.02.2023 | 49,09 | 49,39 | 47,81 | 48,20 | -2,88% | 5.385.583,00 |
| 17.02.2023 | 48,98 | 49,80 | 48,35 | 49,63 | 1,31% | 4.860.517,00 |
| 16.02.2023 | 49,51 | 49,72 | 48,78 | 48,99 | -1,84% | 5.472.324,00 |
| 15.02.2023 | 49,33 | 50,17 | 49,15 | 49,91 | -0,30% | 3.677.739,00 |
| 14.02.2023 | 49,05 | 50,30 | 48,85 | 50,06 | 1,77% | 6.199.563,00 |
| 13.02.2023 | 48,87 | 49,40 | 48,63 | 49,19 | 0,68% | 4.356.355,00 |
| 10.02.2023 | 49,12 | 49,35 | 48,40 | 48,86 | -1,93% | 6.144.055,00 |
| 09.02.2023 | 50,98 | 51,29 | 49,61 | 49,82 | -1,87% | 5.215.675,00 |
| 08.02.2023 | 50,98 | 51,30 | 49,38 | 50,77 | 0,04% | 7.367.423,00 |
| 07.02.2023 | 50,87 | 51,09 | 49,54 | 50,75 | -0,33% | 4.854.370,00 |
| 06.02.2023 | 50,36 | 51,13 | 50,17 | 50,92 | -0,39% | 4.996.937,00 |
| 03.02.2023 | 51,85 | 52,13 | 50,96 | 51,12 | -2,27% | 6.959.180,00 |
| 02.02.2023 | 50,47 | 52,34 | 50,34 | 52,31 | 4,16% | 11.135.531,00 |
| 01.02.2023 | 48,84 | 50,26 | 48,28 | 50,22 | 2,57% | 7.826.555,00 |
| 31.01.2023 | 48,40 | 49,24 | 47,98 | 48,96 | 1,56% | 5.352.269,00 |
| 30.01.2023 | 48,30 | 49,44 | 48,09 | 48,21 | -1,07% | 6.112.422,00 |
| 27.01.2023 | 49,34 | 49,60 | 48,63 | 48,73 | -1,46% | 6.500.141,00 |
| 26.01.2023 | 50,40 | 50,69 | 48,80 | 49,45 | -1,65% | 7.688.854,00 |
| 25.01.2023 | 49,09 | 50,86 | 49,04 | 50,28 | 1,99% | 8.657.991,00 |
| 24.01.2023 | 49,02 | 50,29 | 48,87 | 49,30 | 0,04% | 5.412.203,00 |
| 23.01.2023 | 49,47 | 49,87 | 48,80 | 49,28 | -0,36% | 7.375.128,00 |
| 20.01.2023 | 48,67 | 49,68 | 48,42 | 49,46 | 2,25% | 9.431.792,00 |
| 19.01.2023 | 48,29 | 48,58 | 46,88 | 48,37 | -1,00% | 15.601.994,00 |
| 18.01.2023 | 53,10 | 53,26 | 48,52 | 48,86 | -4,57% | 31.617.551,00 |
| 17.01.2023 | 51,10 | 51,59 | 49,94 | 51,20 | 0,39% | 20.025.388,00 |
| 16.01.2023 | 51,27 | 51,32 | 50,42 | 51,00 | -1,25% | - |
| 13.01.2023 | 49,69 | 51,71 | 49,66 | 51,65 | 0,68% | 15.893.624,00 |
| 12.01.2023 | 48,61 | 51,32 | 48,56 | 51,30 | 7,52% | 21.249.666,00 |
| 11.01.2023 | 45,49 | 47,78 | 45,41 | 47,71 | 4,28% | 16.692.538,00 |
| 10.01.2023 | 43,04 | 45,76 | 43,04 | 45,75 | 5,54% | 10.584.263,00 |
| 09.01.2023 | 42,57 | 44,19 | 42,26 | 43,35 | 2,63% | 10.072.187,00 |
| 06.01.2023 | 41,41 | 42,28 | 41,05 | 42,24 | 2,42% | 7.728.171,00 |
| 05.01.2023 | 39,60 | 41,27 | 39,43 | 41,24 | 3,83% | 8.292.701,00 |
| 04.01.2023 | 37,62 | 39,85 | 37,56 | 39,72 | 6,75% | 8.743.685,00 |
| 03.01.2023 | 38,22 | 38,25 | 36,82 | 37,21 | -1,30% | 8.149.601,00 |
| 30.12.2022 | 37,59 | 38,06 | 37,46 | 37,70 | -0,58% | 6.295.835,00 |
| 29.12.2022 | 37,38 | 38,24 | 37,32 | 37,92 | 1,69% | 5.890.562,00 |
| 28.12.2022 | 38,34 | 38,55 | 37,22 | 37,29 | -2,38% | 6.402.606,00 |
| 27.12.2022 | 38,20 | 38,99 | 37,72 | 38,20 | -0,49% | 6.653.995,00 |
| 23.12.2022 | 38,36 | 38,48 | 37,77 | 38,39 | 0,29% | 4.262.487,00 |
| 22.12.2022 | 38,78 | 38,98 | 37,17 | 38,28 | -1,85% | 7.246.362,00 |
| 21.12.2022 | 38,59 | 39,44 | 38,59 | 39,00 | 1,17% | 6.047.284,00 |
| 20.12.2022 | 37,96 | 38,62 | 37,85 | 38,55 | 1,50% | 5.512.570,00 |
| 19.12.2022 | 38,67 | 38,86 | 37,89 | 37,98 | -1,17% | 5.432.494,00 |
| 16.12.2022 | 38,52 | 39,12 | 37,84 | 38,43 | -0,31% | 11.429.884,00 |
| 15.12.2022 | 39,65 | 40,07 | 38,15 | 38,55 | -3,87% | 10.407.244,00 |
| 14.12.2022 | 41,67 | 41,99 | 39,64 | 40,10 | -2,60% | 13.887.307,00 |
| 13.12.2022 | 45,50 | 45,57 | 40,92 | 41,17 | -6,94% | 18.385.109,00 |
| 12.12.2022 | 43,00 | 44,34 | 42,76 | 44,24 | 2,79% | 5.297.134,00 |
| 09.12.2022 | 42,30 | 43,11 | 42,21 | 43,04 | 0,56% | 5.791.845,00 |
| 08.12.2022 | 44,38 | 44,88 | 42,30 | 42,80 | -2,86% | 8.779.358,00 |
| 07.12.2022 | 45,69 | 45,69 | 43,90 | 44,06 | -4,05% | 8.126.450,00 |
| 06.12.2022 | 45,21 | 45,97 | 44,92 | 45,92 | 1,98% | 7.601.836,00 |
| 05.12.2022 | 44,48 | 45,86 | 44,29 | 45,03 | 2,60% | 11.174.116,00 |
| 02.12.2022 | 43,30 | 44,27 | 43,11 | 43,89 | 0,00% | 4.528.976,00 |
| 01.12.2022 | 44,30 | 44,62 | 43,63 | 43,89 | -0,63% | 3.906.137,00 |
| 30.11.2022 | 43,66 | 44,18 | 43,09 | 44,17 | 1,10% | 4.549.013,00 |
| 29.11.2022 | 42,98 | 43,84 | 42,97 | 43,69 | 1,56% | 4.434.114,00 |
| 28.11.2022 | 43,93 | 43,96 | 42,99 | 43,02 | -3,15% | 6.025.272,00 |
| 25.11.2022 | 43,60 | 44,59 | 43,54 | 44,42 | 1,67% | 2.398.421,00 |
| 23.11.2022 | 43,53 | 44,02 | 43,16 | 43,69 | 0,60% | 3.380.478,00 |
| 22.11.2022 | 43,56 | 43,91 | 42,83 | 43,43 | 0,00% | 3.249.723,00 |
| 21.11.2022 | 43,87 | 44,30 | 43,22 | 43,43 | -0,89% | 4.047.110,00 |
| 18.11.2022 | 43,94 | 44,81 | 43,28 | 43,82 | 1,32% | 4.883.405,00 |
| 17.11.2022 | 42,53 | 43,35 | 42,28 | 43,25 | -0,09% | 4.288.812,00 |
| 16.11.2022 | 43,50 | 43,93 | 43,07 | 43,29 | -1,70% | 4.851.876,00 |
| 15.11.2022 | 44,89 | 45,57 | 43,41 | 44,04 | 0,02% | 7.062.923,00 |
| 14.11.2022 | 44,15 | 44,98 | 44,00 | 44,03 | -1,52% | 5.912.352,00 |
| 11.11.2022 | 44,64 | 45,41 | 44,22 | 44,71 | 0,86% | 8.173.352,00 |
| 10.11.2022 | 43,95 | 44,51 | 43,02 | 44,33 | 4,63% | 9.378.708,00 |
| 09.11.2022 | 41,58 | 42,80 | 41,42 | 42,37 | 0,45% | 6.343.503,00 |
| 08.11.2022 | 42,70 | 43,03 | 41,72 | 42,18 | -1,40% | 7.091.871,00 |
| 07.11.2022 | 43,05 | 43,45 | 41,87 | 42,78 | 0,38% | 6.055.616,00 |
| 04.11.2022 | 41,88 | 43,04 | 41,83 | 42,62 | 4,08% | 9.718.510,00 |
| 03.11.2022 | 40,57 | 41,81 | 40,07 | 40,95 | -0,39% | 7.724.443,00 |
| 02.11.2022 | 42,19 | 42,78 | 41,07 | 41,11 | -3,63% | 10.269.493,00 |