94,390$
-0,25%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 94,26 | 95,94 | 93,72 | 94,39 | -0,25% | 789.238,00 |
| 20.11.2024 | 93,65 | 95,00 | 91,24 | 94,63 | 0,39% | 4.695.655,00 |
| 19.11.2024 | 88,87 | 95,19 | 88,60 | 94,26 | 4,29% | 6.607.232,00 |
| 18.11.2024 | 90,95 | 91,12 | 88,90 | 90,38 | -0,87% | 3.840.210,00 |
| 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% | 5.970.962,00 |
| 13.11.2024 | 90,07 | 92,28 | 89,14 | 89,78 | 0,73% | 7.919.294,00 |
| 12.11.2024 | 88,41 | 89,24 | 87,06 | 89,13 | -0,34% | 5.899.439,00 |
| 11.11.2024 | 87,86 | 89,60 | 87,34 | 89,43 | 2,19% | 5.529.543,00 |
| 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% | 5.282.703,00 |
| 06.11.2024 | 85,00 | 87,84 | 84,30 | 87,58 | 9,43% | 10.212.569,00 |
| 05.11.2024 | 77,26 | 80,09 | 77,26 | 80,03 | 3,61% | 4.425.182,00 |
| 04.11.2024 | 79,87 | 80,29 | 77,14 | 77,24 | -4,00% | 5.578.662,00 |
| 01.11.2024 | 79,19 | 81,35 | 78,79 | 80,46 | 2,84% | 6.762.276,00 |
| 31.10.2024 | 79,70 | 81,05 | 78,12 | 78,24 | -2,72% | 6.155.791,00 |
| 30.10.2024 | 76,67 | 80,82 | 76,67 | 80,43 | 4,54% | 8.791.538,00 |
| 29.10.2024 | 75,39 | 77,62 | 75,15 | 76,94 | 1,12% | 4.690.094,00 |
| 28.10.2024 | 76,58 | 77,94 | 76,07 | 76,09 | 1,94% | 6.740.505,00 |
| 25.10.2024 | 74,90 | 76,08 | 73,94 | 74,64 | 0,17% | 7.836.447,00 |
| 24.10.2024 | 74,42 | 75,41 | 72,92 | 74,51 | 1,44% | 5.871.378,00 |
| 23.10.2024 | 73,87 | 74,44 | 72,89 | 73,45 | -1,40% | 5.048.740,00 |
| 22.10.2024 | 73,80 | 74,72 | 72,57 | 74,49 | 0,66% | 6.591.016,00 |
| 21.10.2024 | 73,25 | 74,97 | 72,57 | 74,00 | -0,20% | 7.819.938,00 |
| 18.10.2024 | 73,87 | 74,95 | 72,90 | 74,15 | 1,12% | 8.399.423,00 |
| 17.10.2024 | 72,00 | 74,56 | 71,59 | 73,33 | 1,83% | 14.760.693,00 |
| 16.10.2024 | 65,40 | 77,81 | 65,11 | 72,02 | 12,44% | 36.822.187,00 |
| 15.10.2024 | 64,18 | 65,02 | 63,50 | 64,05 | 0,85% | 12.807.977,00 |
| 14.10.2024 | 62,33 | 63,81 | 62,06 | 63,51 | 2,77% | 7.323.256,00 |
| 11.10.2024 | 60,00 | 61,93 | 59,71 | 61,80 | 2,54% | 5.656.373,00 |
| 10.10.2024 | 58,43 | 60,64 | 58,39 | 60,27 | 1,41% | 6.392.135,00 |
| 09.10.2024 | 60,40 | 61,04 | 59,08 | 59,43 | -0,98% | 6.492.020,00 |
| 08.10.2024 | 59,68 | 61,62 | 59,53 | 60,02 | 1,44% | 6.479.564,00 |
| 07.10.2024 | 59,00 | 60,38 | 58,54 | 59,17 | -0,08% | 6.875.964,00 |
| 04.10.2024 | 57,94 | 59,44 | 57,37 | 59,22 | 6,47% | 11.180.208,00 |
| 03.10.2024 | 55,60 | 56,21 | 54,93 | 55,62 | -0,22% | 6.223.879,00 |
| 02.10.2024 | 55,35 | 56,05 | 54,64 | 55,74 | -0,69% | 5.332.183,00 |
| 01.10.2024 | 56,87 | 56,95 | 54,73 | 56,13 | -1,63% | 9.598.504,00 |
| 30.09.2024 | 57,75 | 58,39 | 56,71 | 57,06 | -1,60% | 5.104.101,00 |
| 27.09.2024 | 58,98 | 60,23 | 57,95 | 57,99 | -1,46% | 9.393.383,00 |
| 26.09.2024 | 55,58 | 59,38 | 55,49 | 58,85 | 8,76% | 16.807.767,00 |
| 25.09.2024 | 53,58 | 55,14 | 53,58 | 54,11 | 0,90% | 7.188.383,00 |
| 24.09.2024 | 52,43 | 53,65 | 52,13 | 53,63 | 2,43% | 4.302.329,00 |
| 23.09.2024 | 52,17 | 52,54 | 51,44 | 52,36 | 0,36% | 4.057.190,00 |
| 20.09.2024 | 52,48 | 52,90 | 51,94 | 52,17 | -0,84% | 6.514.242,00 |
| 19.09.2024 | 54,06 | 54,24 | 52,34 | 52,61 | -0,66% | 5.824.673,00 |
| 18.09.2024 | 52,74 | 54,43 | 52,59 | 52,96 | 0,61% | 7.415.350,00 |
| 17.09.2024 | 52,00 | 53,75 | 51,90 | 52,64 | 2,53% | 8.648.130,00 |
| 16.09.2024 | 50,38 | 51,44 | 50,31 | 51,34 | 2,23% | 5.541.485,00 |
| 13.09.2024 | 50,10 | 51,24 | 49,89 | 50,22 | 1,15% | 9.699.882,00 |
| 12.09.2024 | 49,78 | 50,80 | 47,46 | 49,65 | 2,46% | 10.213.786,00 |
| 11.09.2024 | 48,42 | 48,62 | 47,52 | 48,46 | 0,08% | 4.680.481,00 |
| 10.09.2024 | 49,00 | 49,04 | 47,01 | 48,42 | -0,71% | 6.056.906,00 |
| 09.09.2024 | 46,67 | 48,98 | 46,58 | 48,77 | 5,99% | 8.629.501,00 |
| 06.09.2024 | 44,98 | 46,19 | 44,85 | 46,01 | 1,97% | 7.921.987,00 |
| 05.09.2024 | 44,60 | 46,51 | 44,57 | 45,12 | 2,15% | 8.649.850,00 |
| 04.09.2024 | 43,80 | 44,42 | 43,80 | 44,17 | 0,64% | 4.065.354,00 |
| 03.09.2024 | 43,63 | 44,15 | 43,52 | 43,89 | -0,34% | 5.168.907,00 |
| 30.08.2024 | 43,18 | 44,16 | 42,87 | 44,04 | 3,28% | 6.621.161,00 |
| 29.08.2024 | 41,63 | 43,24 | 41,63 | 42,64 | 3,17% | 6.304.280,00 |
| 28.08.2024 | 42,05 | 42,18 | 40,96 | 41,33 | -1,92% | 6.463.062,00 |
| 27.08.2024 | 42,85 | 42,90 | 42,07 | 42,14 | -1,50% | 3.833.201,00 |
| 26.08.2024 | 43,45 | 43,66 | 42,74 | 42,78 | -1,25% | 3.308.000,00 |
| 23.08.2024 | 41,74 | 43,35 | 41,58 | 43,32 | 4,51% | 7.150.190,00 |
| 22.08.2024 | 42,20 | 42,67 | 41,38 | 41,45 | -1,29% | 4.466.582,00 |
| 21.08.2024 | 42,00 | 42,29 | 41,77 | 41,99 | 0,55% | 3.818.520,00 |
| 20.08.2024 | 42,32 | 42,41 | 41,53 | 41,76 | -1,39% | 4.272.186,00 |
| 19.08.2024 | 42,45 | 42,63 | 41,95 | 42,35 | 0,67% | 4.470.345,00 |
| 16.08.2024 | 42,51 | 42,58 | 41,32 | 42,07 | -1,38% | 6.887.976,00 |
| 15.08.2024 | 41,30 | 43,23 | 41,22 | 42,66 | 6,01% | 8.603.372,00 |
| 14.08.2024 | 41,11 | 41,28 | 40,13 | 40,24 | -1,66% | 5.099.878,00 |
| 13.08.2024 | 40,52 | 41,19 | 40,36 | 40,92 | 1,24% | 4.221.591,00 |
| 12.08.2024 | 41,01 | 41,29 | 40,36 | 40,42 | -2,51% | 5.174.567,00 |
| 09.08.2024 | 41,18 | 41,66 | 40,77 | 41,46 | 0,58% | 5.716.887,00 |
| 08.08.2024 | 39,12 | 41,35 | 39,11 | 41,22 | 6,29% | 5.562.400,00 |
| 07.08.2024 | 39,52 | 40,42 | 38,65 | 38,78 | -0,08% | 5.512.885,00 |
| 06.08.2024 | 38,35 | 39,75 | 38,05 | 38,81 | 2,46% | 7.089.924,00 |
| 05.08.2024 | 37,14 | 39,26 | 37,02 | 37,88 | -5,75% | 10.922.524,00 |
| 02.08.2024 | 41,53 | 41,60 | 39,77 | 40,19 | -5,15% | 11.832.462,00 |
| 01.08.2024 | 45,76 | 45,87 | 42,06 | 42,37 | -6,72% | 11.523.807,00 |
| 31.07.2024 | 46,62 | 46,87 | 45,11 | 45,42 | -2,57% | 6.662.541,00 |
| 30.07.2024 | 47,03 | 47,97 | 46,38 | 46,62 | -0,30% | 6.323.476,00 |
| 29.07.2024 | 47,37 | 47,38 | 46,39 | 46,76 | -1,29% | 4.344.989,00 |
| 26.07.2024 | 47,46 | 47,49 | 46,39 | 47,37 | 1,39% | 5.867.063,00 |
| 25.07.2024 | 45,95 | 47,70 | 45,64 | 46,72 | 1,52% | 8.437.058,00 |
| 24.07.2024 | 48,34 | 48,34 | 45,83 | 46,02 | -4,56% | 6.962.186,00 |
| 23.07.2024 | 47,99 | 48,89 | 47,86 | 48,22 | 0,06% | 6.672.554,00 |
| 22.07.2024 | 47,24 | 48,76 | 46,63 | 48,19 | 0,54% | 8.868.679,00 |
| 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% | 20.686.590,00 |
| 17.07.2024 | 46,76 | 47,54 | 46,54 | 46,93 | -0,30% | 12.280.687,00 |
| 16.07.2024 | 44,25 | 47,11 | 44,25 | 47,07 | 6,20% | 9.760.622,00 |
| 15.07.2024 | 44,71 | 44,99 | 44,12 | 44,32 | -0,89% | 6.289.397,00 |
| 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% | 13.341.576,00 |
| 10.07.2024 | 47,62 | 47,62 | 46,88 | 47,15 | -0,11% | 6.764.794,00 |
| 09.07.2024 | 46,97 | 47,71 | 46,66 | 47,20 | 0,81% | 4.607.685,00 |
| 08.07.2024 | 47,56 | 47,73 | 46,71 | 46,82 | -0,38% | 4.767.918,00 |
| 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 |