82,240$
1,52%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 81,72 | 83,64 | 81,50 | 82,36 | 1,67% | 4.047.696,00 |
| 02.07.2025 | 80,26 | 81,25 | 78,33 | 81,01 | 1,20% | 5.306.669,00 |
| 01.07.2025 | 79,29 | 80,94 | 78,82 | 80,05 | 0,53% | 4.989.500,00 |
| 30.06.2025 | 79,72 | 80,07 | 79,01 | 79,63 | 0,57% | 4.860.163,00 |
| 27.06.2025 | 77,87 | 79,75 | 77,36 | 79,18 | 2,10% | 6.495.708,00 |
| 26.06.2025 | 77,35 | 78,47 | 76,92 | 77,55 | 1,07% | 4.607.910,00 |
| 25.06.2025 | 79,40 | 79,40 | 76,17 | 76,73 | -2,90% | 5.419.307,00 |
| 24.06.2025 | 79,70 | 80,78 | 77,94 | 79,02 | 2,66% | 7.117.369,00 |
| 23.06.2025 | 73,50 | 77,34 | 71,55 | 76,97 | 3,64% | 11.782.125,00 |
| 20.06.2025 | 74,39 | 75,21 | 73,71 | 74,27 | -0,04% | 8.660.228,00 |
| 18.06.2025 | 73,45 | 76,05 | 73,35 | 74,30 | 0,86% | 8.039.329,00 |
| 17.06.2025 | 77,01 | 77,25 | 73,05 | 73,67 | -6,18% | 9.331.873,00 |
| 16.06.2025 | 75,46 | 78,87 | 74,75 | 78,52 | 6,11% | 8.477.735,00 |
| 13.06.2025 | 73,18 | 76,16 | 72,52 | 74,00 | -4,43% | 10.129.321,00 |
| 12.06.2025 | 77,16 | 77,74 | 75,63 | 77,43 | -1,53% | 7.591.819,00 |
| 11.06.2025 | 83,50 | 83,87 | 77,72 | 78,63 | -5,49% | 8.277.288,00 |
| 10.06.2025 | 83,26 | 84,19 | 82,13 | 83,20 | -0,32% | 4.554.389,00 |
| 09.06.2025 | 85,13 | 85,80 | 83,43 | 83,47 | -0,90% | 6.924.047,00 |
| 06.06.2025 | 82,15 | 84,35 | 81,70 | 84,23 | 4,83% | 5.842.748,00 |
| 05.06.2025 | 81,17 | 82,58 | 79,59 | 80,35 | -1,56% | 5.951.838,00 |
| 04.06.2025 | 81,07 | 82,49 | 80,31 | 81,62 | 0,67% | 5.010.288,00 |
| 03.06.2025 | 81,30 | 81,92 | 80,38 | 81,08 | -0,18% | 5.362.933,00 |
| 02.06.2025 | 78,93 | 81,40 | 77,49 | 81,23 | 2,25% | 6.821.964,00 |
| 30.05.2025 | 77,61 | 80,07 | 77,11 | 79,45 | 1,11% | 7.486.966,00 |
| 29.05.2025 | 79,04 | 80,76 | 77,01 | 78,57 | 1,38% | 10.040.135,00 |
| 28.05.2025 | 77,87 | 78,41 | 77,04 | 77,50 | -0,87% | 3.788.681,00 |
| 27.05.2025 | 76,02 | 79,49 | 75,90 | 78,18 | 4,73% | 7.530.520,00 |
| 23.05.2025 | 73,83 | 75,42 | 73,77 | 74,65 | -1,78% | 4.806.559,00 |
| 22.05.2025 | 73,11 | 76,44 | 72,98 | 76,00 | 3,64% | 8.252.447,00 |
| 21.05.2025 | 75,05 | 75,10 | 72,90 | 73,33 | -3,93% | 8.125.842,00 |
| 20.05.2025 | 78,43 | 78,72 | 75,54 | 76,33 | -2,91% | 8.067.891,00 |
| 19.05.2025 | 77,91 | 79,64 | 76,70 | 78,62 | 0,89% | 6.165.165,00 |
| 16.05.2025 | 76,75 | 78,60 | 75,66 | 77,93 | 1,82% | 6.423.702,00 |
| 15.05.2025 | 78,94 | 79,09 | 76,14 | 76,54 | -3,10% | 9.059.625,00 |
| 14.05.2025 | 82,64 | 84,18 | 78,95 | 78,99 | -4,37% | 8.493.160,00 |
| 13.05.2025 | 79,25 | 83,47 | 78,25 | 82,60 | 5,06% | 10.026.262,00 |
| 12.05.2025 | 82,83 | 84,85 | 78,29 | 78,62 | 1,75% | 12.025.774,00 |
| 09.05.2025 | 80,08 | 80,67 | 76,48 | 77,27 | -2,69% | 9.062.361,00 |
| 08.05.2025 | 76,97 | 80,67 | 75,84 | 79,41 | 5,39% | 8.274.111,00 |
| 07.05.2025 | 74,24 | 76,54 | 74,10 | 75,35 | 2,49% | 6.510.864,00 |
| 06.05.2025 | 72,90 | 75,06 | 72,82 | 73,52 | -1,79% | 4.228.129,00 |
| 05.05.2025 | 73,48 | 77,59 | 73,42 | 74,86 | 1,07% | 9.257.429,00 |
| 02.05.2025 | 71,24 | 75,31 | 71,24 | 74,07 | 7,10% | 8.669.477,00 |
| 01.05.2025 | 69,85 | 70,53 | 68,88 | 69,16 | 0,49% | 5.612.339,00 |
| 30.04.2025 | 66,44 | 69,15 | 65,66 | 68,82 | -0,16% | 5.850.627,00 |
| 29.04.2025 | 68,46 | 69,90 | 67,82 | 68,93 | 0,13% | 4.876.464,00 |
| 28.04.2025 | 68,68 | 70,57 | 68,28 | 68,84 | 0,94% | 4.939.583,00 |
| 25.04.2025 | 68,32 | 69,53 | 67,54 | 68,20 | -1,23% | 5.626.929,00 |
| 24.04.2025 | 66,66 | 69,48 | 65,85 | 69,05 | 1,50% | 6.928.518,00 |
| 23.04.2025 | 71,48 | 73,44 | 67,88 | 68,03 | 1,58% | 9.260.349,00 |
| 22.04.2025 | 66,47 | 67,32 | 65,26 | 66,97 | 2,56% | 7.185.162,00 |
| 21.04.2025 | 65,09 | 65,60 | 63,23 | 65,30 | -1,51% | 6.641.674,00 |
| 17.04.2025 | 66,95 | 68,28 | 64,75 | 66,30 | -1,03% | 11.260.973,00 |
| 16.04.2025 | 69,64 | 70,74 | 65,33 | 66,99 | -0,01% | 25.099.461,00 |
| 15.04.2025 | 65,65 | 68,25 | 65,65 | 67,00 | 1,99% | 11.479.322,00 |
| 14.04.2025 | 67,47 | 67,54 | 64,28 | 65,69 | 0,14% | 7.851.800,00 |
| 11.04.2025 | 62,77 | 65,87 | 61,52 | 65,60 | 4,54% | 8.608.599,00 |
| 10.04.2025 | 67,13 | 67,71 | 61,02 | 62,75 | -11,41% | 13.408.228,00 |
| 09.04.2025 | 56,24 | 72,47 | 56,00 | 70,83 | 26,14% | 31.811.542,00 |
| 08.04.2025 | 61,83 | 62,28 | 55,18 | 56,15 | -4,46% | 14.226.539,00 |
| 07.04.2025 | 54,91 | 63,00 | 53,36 | 58,77 | 1,91% | 13.463.732,00 |
| 04.04.2025 | 55,89 | 58,87 | 52,00 | 57,67 | -4,25% | 18.036.616,00 |
| 03.04.2025 | 65,43 | 65,64 | 60,03 | 60,23 | -15,61% | 16.646.364,00 |
| 02.04.2025 | 66,16 | 71,43 | 66,16 | 71,37 | 4,65% | 8.054.887,00 |
| 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% | 10.572.170,00 |
| 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% | 6.654.209,00 |
| 26.03.2025 | 79,09 | 80,05 | 76,98 | 77,87 | -1,31% | 5.353.143,00 |
| 25.03.2025 | 81,00 | 82,54 | 78,79 | 78,90 | -1,65% | 7.758.773,00 |
| 24.03.2025 | 76,65 | 80,34 | 76,65 | 80,22 | 7,15% | 8.686.091,00 |
| 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% | 5.046.516,00 |
| 19.03.2025 | 71,34 | 75,91 | 71,11 | 74,43 | 4,33% | 7.378.973,00 |
| 18.03.2025 | 73,00 | 73,60 | 70,62 | 71,34 | -3,49% | 6.638.637,00 |
| 17.03.2025 | 73,56 | 74,76 | 72,80 | 73,92 | 0,34% | 6.184.906,00 |
| 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% | 10.728.853,00 |
| 12.03.2025 | 76,80 | 78,36 | 70,51 | 72,46 | -4,73% | 12.686.485,00 |
| 11.03.2025 | 79,58 | 80,25 | 72,85 | 76,06 | -2,01% | 16.572.714,00 |
| 10.03.2025 | 80,17 | 80,17 | 75,45 | 77,62 | -6,35% | 15.538.409,00 |
| 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% | 9.837.430,00 |
| 05.03.2025 | 87,03 | 91,76 | 86,10 | 91,27 | 5,87% | 8.795.372,00 |
| 04.03.2025 | 88,49 | 88,98 | 83,67 | 86,21 | -5,96% | 14.188.948,00 |
| 03.03.2025 | 93,84 | 96,44 | 90,13 | 91,67 | -2,28% | 7.536.808,00 |
| 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% | 7.763.980,00 |
| 26.02.2025 | 98,41 | 99,99 | 96,92 | 97,40 | 0,85% | 4.737.451,00 |
| 25.02.2025 | 97,95 | 98,32 | 93,75 | 96,58 | -1,22% | 7.535.551,00 |
| 24.02.2025 | 98,34 | 99,05 | 94,89 | 97,77 | 1,96% | 6.503.212,00 |
| 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% | 6.941.756,00 |
| 19.02.2025 | 102,53 | 108,82 | 102,37 | 106,51 | 3,16% | 6.506.559,00 |
| 18.02.2025 | 104,16 | 106,46 | 102,71 | 103,25 | -0,97% | 4.715.207,00 |
| 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% | 11.153.291,00 |
| 12.02.2025 | 103,71 | 106,81 | 103,32 | 104,18 | 0,84% | 5.821.943,00 |
| 11.02.2025 | 105,75 | 105,75 | 102,10 | 103,31 | -2,61% | 7.166.697,00 |
| 10.02.2025 | 109,10 | 109,11 | 104,93 | 106,08 | -2,68% | 5.269.181,00 |