111,580$
0,96%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 114,53 | 116,76 | 108,90 | 111,63 | 1,00% | 545.394,00 |
| 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 |
| 12.12.2024 | 99,77 | 100,18 | 95,87 | 95,97 | -3,02% | 3.270.186,00 |
| 11.12.2024 | 97,19 | 100,25 | 97,19 | 98,96 | 2,52% | 5.373.882,00 |
| 10.12.2024 | 97,58 | 99,42 | 95,29 | 96,53 | 0,53% | 4.066.316,00 |
| 09.12.2024 | 100,24 | 100,89 | 95,38 | 96,02 | -4,25% | 5.592.155,00 |
| 06.12.2024 | 103,84 | 104,00 | 100,05 | 100,28 | -2,11% | 4.292.668,00 |
| 05.12.2024 | 101,33 | 105,09 | 100,87 | 102,44 | 3,21% | 7.520.851,00 |
| 04.12.2024 | 96,86 | 99,29 | 96,86 | 99,25 | 3,61% | 4.315.705,00 |
| 03.12.2024 | 97,35 | 98,03 | 95,64 | 95,79 | -1,69% | 3.428.056,00 |
| 02.12.2024 | 97,29 | 98,32 | 96,81 | 97,44 | 0,63% | 3.464.273,00 |
| 29.11.2024 | 96,36 | 97,43 | 96,14 | 96,83 | 0,50% | 1.522.897,00 |
| 27.11.2024 | 96,51 | 96,95 | 95,08 | 96,35 | -0,17% | 3.145.712,00 |
| 26.11.2024 | 97,75 | 101,60 | 96,48 | 96,51 | -0,33% | 8.238.659,00 |
| 25.11.2024 | 97,22 | 98,00 | 96,14 | 96,83 | 1,67% | 4.471.628,00 |
| 22.11.2024 | 93,93 | 95,54 | 92,08 | 95,24 | 0,90% | 6.529.261,00 |
| 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 |