51,400$
-0,04%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 35.641.962,00 |
| 17.04.2024 | 44,45 | 49,14 | 44,11 | 48,71 | 17,33% | 65.708.487,00 |
| 16.04.2024 | 40,80 | 41,72 | 40,10 | 41,52 | 1,16% | 14.208.294,00 |
| 15.04.2024 | 42,15 | 42,83 | 40,84 | 41,04 | -1,82% | 9.310.890,00 |
| 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% | 7.991.762,00 |
| 10.04.2024 | 44,26 | 44,75 | 41,76 | 42,37 | -2,46% | 13.499.375,00 |
| 09.04.2024 | 43,43 | 43,73 | 42,97 | 43,44 | 0,25% | 6.126.855,00 |
| 08.04.2024 | 42,72 | 43,88 | 42,60 | 43,33 | 0,32% | 6.778.549,00 |
| 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% | 8.016.052,00 |
| 03.04.2024 | 45,50 | 46,24 | 44,37 | 44,62 | -2,26% | 8.362.606,00 |
| 02.04.2024 | 46,55 | 46,55 | 45,29 | 45,65 | -3,56% | 7.634.304,00 |
| 01.04.2024 | 48,00 | 48,73 | 47,32 | 47,34 | -1,13% | 8.024.270,00 |
| 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% | 9.410.914,00 |
| 26.03.2024 | 45,03 | 45,90 | 44,85 | 45,42 | 1,18% | 6.091.477,00 |
| 25.03.2024 | 45,05 | 45,11 | 43,54 | 44,89 | -3,40% | 13.388.113,00 |
| 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% | 5.549.288,00 |
| 20.03.2024 | 43,64 | 45,99 | 43,41 | 45,98 | 4,71% | 8.559.126,00 |
| 19.03.2024 | 43,63 | 44,06 | 43,33 | 43,91 | 0,83% | 5.172.833,00 |
| 18.03.2024 | 43,62 | 43,71 | 42,50 | 43,55 | -0,16% | 5.642.461,00 |
| 15.03.2024 | 42,80 | 43,69 | 42,78 | 43,62 | 1,77% | 9.156.519,00 |
| 14.03.2024 | 42,91 | 43,00 | 41,99 | 42,86 | -0,42% | 5.817.053,00 |
| 13.03.2024 | 41,91 | 43,33 | 41,86 | 43,04 | 2,04% | 6.933.025,00 |
| 12.03.2024 | 42,67 | 42,80 | 40,83 | 42,18 | -1,69% | 11.590.121,00 |
| 11.03.2024 | 42,83 | 43,07 | 42,53 | 42,91 | -0,91% | 6.584.459,00 |
| 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% | 5.424.184,00 |
| 06.03.2024 | 44,10 | 44,83 | 43,82 | 44,09 | 0,80% | 5.365.045,00 |
| 05.03.2024 | 43,73 | 44,03 | 43,41 | 43,74 | -0,91% | 5.465.797,00 |
| 04.03.2024 | 44,59 | 45,18 | 43,63 | 44,14 | -1,56% | 7.149.092,00 |
| 01.03.2024 | 45,61 | 45,73 | 44,38 | 44,84 | -1,36% | 7.289.437,00 |
| 29.02.2024 | 45,00 | 45,67 | 44,93 | 45,46 | 1,56% | 6.147.451,00 |
| 28.02.2024 | 44,43 | 45,13 | 44,40 | 44,76 | -0,33% | 5.879.117,00 |
| 27.02.2024 | 45,39 | 45,52 | 44,55 | 44,91 | -0,13% | 6.156.318,00 |
| 26.02.2024 | 45,47 | 46,25 | 44,97 | 44,97 | -1,19% | 6.516.663,00 |
| 23.02.2024 | 45,11 | 45,78 | 44,96 | 45,51 | 0,55% | 6.576.111,00 |
| 22.02.2024 | 44,45 | 45,88 | 44,39 | 45,26 | 2,72% | 8.638.644,00 |
| 21.02.2024 | 43,11 | 44,11 | 42,89 | 44,06 | 1,38% | 8.535.611,00 |
| 20.02.2024 | 41,68 | 43,72 | 41,68 | 43,46 | 3,50% | 12.191.964,00 |
| 16.02.2024 | 42,26 | 42,54 | 41,61 | 41,99 | -1,98% | 6.985.446,00 |
| 15.02.2024 | 43,33 | 43,69 | 42,57 | 42,84 | 0,02% | 6.167.611,00 |
| 14.02.2024 | 41,87 | 43,01 | 41,70 | 42,83 | 2,91% | 7.452.165,00 |
| 13.02.2024 | 41,87 | 42,38 | 41,14 | 41,62 | -3,28% | 8.369.736,00 |
| 12.02.2024 | 42,15 | 43,29 | 42,09 | 43,03 | 1,65% | 6.614.494,00 |
| 09.02.2024 | 42,86 | 43,04 | 41,60 | 42,33 | 1,68% | 9.216.150,00 |
| 08.02.2024 | 41,21 | 41,66 | 40,44 | 41,63 | 0,85% | 6.653.671,00 |
| 07.02.2024 | 41,23 | 41,64 | 40,82 | 41,28 | 0,12% | 6.398.166,00 |
| 06.02.2024 | 39,86 | 41,30 | 39,71 | 41,23 | 3,07% | 6.541.366,00 |
| 05.02.2024 | 40,76 | 40,83 | 39,98 | 40,00 | -3,31% | 7.882.709,00 |
| 02.02.2024 | 41,32 | 41,54 | 40,90 | 41,37 | -0,35% | 5.737.761,00 |
| 01.02.2024 | 41,69 | 42,08 | 40,37 | 41,52 | 0,33% | 6.692.507,00 |
| 31.01.2024 | 41,40 | 42,46 | 40,86 | 41,38 | -0,67% | 6.929.328,00 |
| 30.01.2024 | 41,76 | 42,18 | 41,57 | 41,66 | -1,04% | 5.214.651,00 |
| 29.01.2024 | 42,50 | 42,87 | 42,01 | 42,10 | -1,06% | 7.043.744,00 |
| 26.01.2024 | 43,00 | 43,56 | 42,32 | 42,55 | -0,95% | 6.921.386,00 |
| 25.01.2024 | 42,09 | 43,10 | 41,78 | 42,96 | 5,19% | 14.242.585,00 |
| 24.01.2024 | 41,06 | 41,35 | 40,48 | 40,84 | 0,86% | 8.344.910,00 |
| 23.01.2024 | 41,02 | 42,32 | 39,77 | 40,49 | 5,31% | 30.521.422,00 |
| 22.01.2024 | 39,26 | 39,49 | 38,23 | 38,45 | -0,95% | 14.705.541,00 |
| 19.01.2024 | 39,72 | 39,75 | 38,56 | 38,82 | -2,39% | 9.734.201,00 |
| 18.01.2024 | 38,05 | 39,83 | 37,88 | 39,77 | 4,99% | 11.101.236,00 |
| 17.01.2024 | 38,46 | 38,83 | 37,68 | 37,88 | -2,70% | 9.358.744,00 |
| 16.01.2024 | 39,29 | 39,38 | 38,10 | 38,93 | -2,14% | 13.321.950,00 |
| 12.01.2024 | 42,57 | 42,64 | 39,76 | 39,78 | -10,63% | 26.572.445,00 |
| 11.01.2024 | 44,06 | 44,54 | 43,41 | 44,51 | 0,56% | 6.618.576,00 |
| 10.01.2024 | 43,68 | 44,50 | 43,43 | 44,26 | 1,65% | 8.271.524,00 |
| 09.01.2024 | 43,53 | 44,16 | 43,06 | 43,54 | 1,44% | 8.710.497,00 |
| 08.01.2024 | 41,48 | 43,52 | 41,44 | 42,92 | 2,78% | 12.941.135,00 |
| 05.01.2024 | 40,41 | 42,01 | 40,28 | 41,76 | 3,19% | 7.198.673,00 |
| 04.01.2024 | 39,71 | 40,89 | 39,60 | 40,47 | 2,40% | 6.870.495,00 |
| 03.01.2024 | 40,06 | 40,56 | 39,40 | 39,52 | -2,95% | 8.513.664,00 |
| 02.01.2024 | 41,13 | 41,69 | 40,56 | 40,72 | -1,31% | 6.307.913,00 |
| 29.12.2023 | 41,84 | 41,90 | 41,18 | 41,26 | -1,69% | 5.593.172,00 |
| 28.12.2023 | 41,56 | 42,03 | 41,48 | 41,97 | 0,58% | 3.790.958,00 |
| 27.12.2023 | 42,12 | 42,22 | 41,53 | 41,73 | -0,83% | 4.356.442,00 |
| 26.12.2023 | 42,46 | 42,55 | 41,97 | 42,08 | -1,10% | 5.210.440,00 |
| 22.12.2023 | 42,58 | 42,98 | 42,26 | 42,55 | -0,07% | 4.964.191,00 |
| 21.12.2023 | 41,80 | 42,63 | 41,80 | 42,58 | 3,41% | 7.411.633,00 |
| 20.12.2023 | 42,00 | 42,73 | 41,13 | 41,18 | -2,93% | 7.040.006,00 |
| 19.12.2023 | 42,60 | 42,94 | 42,22 | 42,42 | 0,21% | 6.592.855,00 |
| 18.12.2023 | 43,19 | 43,36 | 42,15 | 42,33 | -2,87% | 8.899.127,00 |
| 15.12.2023 | 43,51 | 43,87 | 43,22 | 43,58 | -0,09% | 8.679.614,00 |
| 14.12.2023 | 42,22 | 43,79 | 42,14 | 43,62 | 4,88% | 11.058.527,00 |
| 13.12.2023 | 40,84 | 41,72 | 39,81 | 41,59 | 1,19% | 8.007.309,00 |
| 12.12.2023 | 40,67 | 41,28 | 40,49 | 41,10 | 1,33% | 7.923.667,00 |
| 11.12.2023 | 40,90 | 41,22 | 40,44 | 40,56 | -1,00% | 5.359.480,00 |
| 08.12.2023 | 41,30 | 41,58 | 40,70 | 40,97 | -0,70% | 8.115.561,00 |
| 07.12.2023 | 41,40 | 42,06 | 41,15 | 41,26 | 0,81% | 9.663.569,00 |
| 06.12.2023 | 40,24 | 41,84 | 40,23 | 40,93 | 3,38% | 9.651.911,00 |
| 05.12.2023 | 40,11 | 40,26 | 39,11 | 39,59 | -2,30% | 7.085.135,00 |
| 04.12.2023 | 40,16 | 40,80 | 39,66 | 40,52 | 0,70% | 7.041.825,00 |
| 01.12.2023 | 39,48 | 40,37 | 39,18 | 40,24 | 2,16% | 10.633.758,00 |
| 30.11.2023 | 39,59 | 39,67 | 38,68 | 39,39 | 0,36% | 6.526.225,00 |
| 29.11.2023 | 39,28 | 40,22 | 39,19 | 39,25 | 0,74% | 5.944.282,00 |
| 28.11.2023 | 39,30 | 39,41 | 38,32 | 38,96 | -0,64% | 6.692.747,00 |
| 27.11.2023 | 39,52 | 39,60 | 38,88 | 39,21 | -1,26% | 5.093.710,00 |