75,820$
-4,52%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 109,56 | 110,07 | 108,40 | 109,00 | -0,14% | 3.649.487,00 |
| 06.02.2025 | 108,85 | 110,25 | 108,18 | 109,15 | 1,23% | 3.389.298,00 |
| 05.02.2025 | 108,39 | 109,10 | 106,54 | 107,82 | -0,78% | 2.821.776,00 |
| 04.02.2025 | 106,62 | 108,90 | 104,43 | 108,67 | 3,66% | 5.907.807,00 |
| 03.02.2025 | 101,96 | 106,30 | 101,32 | 104,83 | -0,95% | 4.520.582,00 |
| 31.01.2025 | 109,63 | 110,32 | 104,86 | 105,84 | -3,25% | 6.136.910,00 |
| 30.01.2025 | 107,10 | 109,77 | 106,53 | 109,40 | 1,05% | 3.959.568,00 |
| 29.01.2025 | 107,07 | 108,86 | 106,52 | 108,26 | 1,81% | 3.833.023,00 |
| 28.01.2025 | 105,83 | 106,72 | 104,33 | 106,34 | -0,37% | 4.686.675,00 |
| 27.01.2025 | 102,64 | 107,95 | 102,00 | 106,74 | 1,66% | 5.925.190,00 |
| 24.01.2025 | 102,81 | 107,95 | 102,27 | 105,00 | 1,94% | 8.645.805,00 |
| 23.01.2025 | 108,80 | 109,21 | 102,86 | 103,00 | -4,60% | 9.924.637,00 |
| 22.01.2025 | 115,85 | 116,00 | 107,00 | 107,97 | -2,31% | 15.900.392,00 |
| 21.01.2025 | 109,30 | 110,80 | 108,13 | 110,52 | 2,92% | 11.774.823,00 |
| 17.01.2025 | 107,02 | 108,47 | 106,00 | 107,38 | 1,20% | 5.177.955,00 |
| 16.01.2025 | 105,40 | 106,70 | 104,38 | 106,11 | 1,10% | 4.371.733,00 |
| 15.01.2025 | 109,15 | 110,15 | 104,80 | 104,96 | -2,52% | 4.622.417,00 |
| 14.01.2025 | 107,29 | 108,14 | 105,60 | 107,67 | 2,83% | 5.967.283,00 |
| 13.01.2025 | 104,48 | 105,13 | 102,18 | 104,71 | -2,24% | 5.495.151,00 |
| 10.01.2025 | 109,47 | 110,92 | 105,80 | 107,11 | 3,27% | 14.330.578,00 |
| 08.01.2025 | 100,01 | 103,90 | 99,40 | 103,72 | 2,48% | 5.458.221,00 |
| 07.01.2025 | 99,00 | 101,71 | 98,14 | 101,21 | 2,68% | 4.905.610,00 |
| 06.01.2025 | 96,95 | 101,30 | 96,37 | 98,57 | 3,03% | 7.014.106,00 |
| 03.01.2025 | 95,40 | 95,73 | 91,78 | 95,67 | 0,25% | 4.155.438,00 |
| 02.01.2025 | 97,29 | 97,92 | 94,45 | 95,43 | -1,72% | 3.377.909,00 |
| 31.12.2024 | 97,82 | 98,25 | 96,03 | 97,10 | -1,13% | 2.817.136,00 |
| 30.12.2024 | 98,31 | 98,97 | 95,30 | 98,21 | -1,45% | 3.789.574,00 |
| 27.12.2024 | 100,44 | 100,55 | 98,18 | 99,65 | -1,21% | 3.156.852,00 |
| 26.12.2024 | 100,15 | 101,28 | 99,95 | 100,87 | -0,29% | 2.343.906,00 |
| 24.12.2024 | 99,35 | 101,29 | 99,06 | 101,16 | 1,69% | 1.968.605,00 |
| 23.12.2024 | 97,50 | 99,55 | 96,25 | 99,48 | 2,14% | 4.110.079,00 |
| 20.12.2024 | 94,52 | 98,28 | 94,34 | 97,40 | 1,93% | 12.239.346,00 |
| 19.12.2024 | 92,75 | 96,18 | 92,73 | 95,56 | 4,47% | 6.318.200,00 |
| 18.12.2024 | 95,10 | 97,48 | 90,17 | 91,47 | -3,71% | 6.079.029,00 |
| 17.12.2024 | 94,97 | 95,33 | 93,65 | 94,99 | -0,51% | 3.436.247,00 |
| 16.12.2024 | 94,53 | 97,10 | 94,20 | 95,48 | 0,39% | 3.719.395,00 |
| 13.12.2024 | 96,12 | 96,67 | 94,92 | 95,11 | -0,90% | 4.163.865,00 |