47,350$
1,35%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 47,46 | 47,49 | 46,39 | 47,37 | 1,39% | 5.682.990,00 |
| 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 |
| 24.05.2024 | 51,91 | 52,30 | 51,26 | 51,73 | -0,06% | 3.489.525,00 |
| 23.05.2024 | 52,63 | 52,68 | 51,40 | 51,76 | -1,26% | 4.764.257,00 |
| 22.05.2024 | 52,88 | 53,40 | 52,21 | 52,42 | -1,15% | 4.725.029,00 |
| 21.05.2024 | 54,44 | 54,60 | 52,95 | 53,03 | -2,91% | 6.767.412,00 |
| 20.05.2024 | 54,99 | 55,27 | 54,56 | 54,62 | -0,64% | 5.517.540,00 |
| 17.05.2024 | 55,15 | 55,84 | 54,84 | 54,97 | 0,35% | 7.157.932,00 |
| 16.05.2024 | 55,43 | 56,18 | 54,65 | 54,78 | -0,33% | 6.892.435,00 |
| 15.05.2024 | 55,38 | 55,39 | 54,83 | 54,96 | -0,24% | 7.519.541,00 |
| 14.05.2024 | 54,80 | 55,22 | 54,80 | 55,09 | 1,27% | 7.654.989,00 |
| 13.05.2024 | 53,23 | 54,68 | 53,20 | 54,40 | 3,19% | 7.633.969,00 |
| 10.05.2024 | 52,98 | 53,37 | 52,46 | 52,72 | 0,17% | 3.534.129,00 |
| 09.05.2024 | 52,96 | 53,17 | 52,58 | 52,63 | -0,74% | 3.540.683,00 |
| 08.05.2024 | 53,12 | 53,50 | 52,63 | 53,02 | 0,63% | 4.853.210,00 |
| 07.05.2024 | 53,30 | 53,35 | 52,57 | 52,69 | -2,34% | 6.193.528,00 |
| 06.05.2024 | 51,93 | 54,06 | 51,70 | 53,95 | 4,45% | 8.713.619,00 |
| 03.05.2024 | 52,00 | 52,75 | 51,23 | 51,65 | -0,08% | 7.315.511,00 |
| 02.05.2024 | 51,39 | 51,82 | 50,92 | 51,69 | 2,01% | 7.455.861,00 |
| 01.05.2024 | 51,40 | 51,51 | 49,73 | 50,67 | -1,54% | 9.732.295,00 |
| 30.04.2024 | 52,42 | 52,68 | 51,41 | 51,46 | -2,85% | 7.313.209,00 |
| 29.04.2024 | 52,80 | 53,13 | 52,16 | 52,97 | 0,25% | 5.509.088,00 |
| 26.04.2024 | 53,07 | 53,51 | 52,29 | 52,84 | -1,25% | 6.905.764,00 |
| 25.04.2024 | 52,28 | 53,84 | 51,32 | 53,51 | 1,59% | 8.895.526,00 |
| 24.04.2024 | 53,69 | 53,95 | 52,11 | 52,67 | -2,52% | 10.034.253,00 |
| 23.04.2024 | 53,10 | 54,67 | 52,81 | 54,03 | 0,17% | 12.733.073,00 |
| 22.04.2024 | 51,86 | 54,15 | 51,53 | 53,94 | 4,98% | 16.424.904,00 |
| 19.04.2024 | 51,19 | 53,10 | 50,90 | 51,38 | -0,07% | 17.004.809,00 |
| 18.04.2024 | 49,22 | 51,88 | 49,20 | 51,42 | 5,55% | 38.675.982,00 |
| 17.04.2024 | 44,45 | 49,14 | 44,11 | 48,71 | 17,33% | 67.541.270,00 |
| 16.04.2024 | 40,80 | 41,72 | 40,11 | 41,52 | 1,16% | 18.510.943,00 |
| 15.04.2024 | 42,15 | 42,83 | 40,84 | 41,04 | -1,82% | 10.452.069,00 |
| 12.04.2024 | 42,10 | 42,13 | 41,08 | 41,80 | -2,88% | 11.114.635,00 |
| 11.04.2024 | 42,30 | 43,11 | 42,04 | 43,04 | 1,58% | 8.288.415,00 |
| 10.04.2024 | 44,26 | 44,75 | 41,76 | 42,37 | -2,46% | 13.796.489,00 |
| 09.04.2024 | 43,43 | 43,73 | 42,97 | 43,44 | 0,25% | 6.344.793,00 |
| 08.04.2024 | 42,72 | 43,88 | 42,60 | 43,33 | 0,32% | 7.893.053,00 |
| 05.04.2024 | 43,22 | 43,50 | 42,76 | 43,19 | -0,07% | 7.514.026,00 |
| 04.04.2024 | 44,98 | 45,75 | 43,18 | 43,22 | -3,14% | 9.353.722,00 |
| 03.04.2024 | 45,50 | 46,24 | 44,37 | 44,62 | -2,26% | 8.664.467,00 |
| 02.04.2024 | 46,55 | 46,55 | 45,29 | 45,65 | -3,56% | 8.149.920,00 |
| 01.04.2024 | 48,00 | 48,73 | 47,32 | 47,34 | -1,13% | 8.572.523,00 |
| 28.03.2024 | 47,18 | 48,00 | 47,11 | 47,88 | 1,35% | 7.587.826,00 |
| 27.03.2024 | 45,69 | 47,48 | 45,62 | 47,24 | 4,01% | 10.931.173,00 |
| 26.03.2024 | 45,03 | 45,90 | 44,85 | 45,42 | 1,18% | 8.598.605,00 |
| 25.03.2024 | 45,05 | 45,11 | 43,54 | 44,89 | -3,40% | 13.422.379,00 |
| 22.03.2024 | 46,51 | 46,79 | 46,14 | 46,47 | -0,34% | 4.994.423,00 |
| 21.03.2024 | 46,11 | 46,69 | 45,93 | 46,63 | 1,41% | 5.582.809,00 |
| 20.03.2024 | 43,64 | 45,99 | 43,41 | 45,98 | 4,71% | 8.628.300,00 |
| 19.03.2024 | 43,63 | 44,06 | 43,33 | 43,91 | 0,83% | 5.175.525,00 |
| 18.03.2024 | 43,62 | 43,71 | 42,50 | 43,55 | -0,16% | 5.685.381,00 |
| 15.03.2024 | 42,80 | 43,69 | 42,78 | 43,62 | 1,80% | 9.156.519,00 |
| 14.03.2024 | 42,91 | 43,00 | 41,99 | 42,85 | -0,43% | 7.293.490,00 |
| 13.03.2024 | 41,91 | 43,33 | 41,86 | 43,04 | 2,05% | 7.885.380,00 |
| 12.03.2024 | 42,67 | 42,80 | 40,83 | 42,17 | -1,68% | 12.149.764,00 |
| 11.03.2024 | 42,83 | 43,07 | 42,53 | 42,89 | -0,95% | 7.371.000,00 |
| 08.03.2024 | 44,11 | 44,51 | 43,23 | 43,30 | -1,86% | 7.734.113,00 |
| 07.03.2024 | 44,09 | 44,72 | 44,02 | 44,12 | 0,07% | 5.597.183,00 |
| 06.03.2024 | 44,10 | 44,83 | 43,82 | 44,09 | 0,80% | 5.927.695,00 |
| 05.03.2024 | 43,73 | 44,03 | 43,41 | 43,74 | -0,91% | 6.078.318,00 |