114,940$
-0,10%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 115,54 | 117,96 | 114,74 | 114,80 | -0,23% | 6.450.483,00 |
| 28.05.2026 | 109,83 | 115,95 | 109,28 | 115,06 | 2,17% | 6.453.455,00 |
| 27.05.2026 | 109,33 | 114,35 | 109,00 | 112,62 | 6,33% | 10.582.848,00 |
| 26.05.2026 | 103,80 | 106,67 | 103,45 | 105,92 | 5,96% | 6.152.991,00 |
| 22.05.2026 | 100,51 | 101,49 | 99,03 | 99,96 | 0,32% | 4.051.488,00 |
| 21.05.2026 | 95,43 | 100,28 | 95,30 | 99,64 | 1,65% | 6.953.801,00 |
| 20.05.2026 | 90,00 | 98,63 | 89,24 | 98,02 | 9,99% | 9.021.293,00 |
| 19.05.2026 | 91,09 | 91,71 | 88,34 | 89,12 | -3,71% | 6.317.970,00 |
| 18.05.2026 | 94,16 | 96,15 | 91,36 | 92,55 | -0,32% | 5.260.267,00 |
| 15.05.2026 | 94,26 | 94,66 | 92,76 | 92,85 | -3,30% | 5.055.092,00 |
| 14.05.2026 | 96,89 | 97,59 | 94,39 | 96,02 | 0,33% | 4.658.245,00 |
| 13.05.2026 | 95,41 | 96,40 | 93,76 | 95,70 | -0,15% | 3.435.897,00 |
| 12.05.2026 | 95,56 | 96,18 | 94,34 | 95,84 | -0,81% | 3.377.491,00 |
| 11.05.2026 | 98,73 | 98,88 | 96,46 | 96,62 | -2,97% | 4.133.285,00 |
| 08.05.2026 | 100,00 | 101,15 | 98,64 | 99,58 | -0,12% | 3.897.182,00 |
| 07.05.2026 | 101,30 | 103,77 | 98,66 | 99,70 | -0,34% | 8.101.131,00 |
| 06.05.2026 | 99,66 | 100,39 | 97,20 | 100,04 | 6,80% | 8.717.652,00 |
| 05.05.2026 | 90,74 | 94,04 | 90,60 | 93,67 | 4,00% | 4.220.550,00 |
| 04.05.2026 | 92,00 | 93,37 | 89,92 | 90,07 | -2,65% | 5.227.156,00 |
| 01.05.2026 | 90,19 | 94,98 | 89,24 | 92,52 | 2,80% | 8.307.860,00 |
| 30.04.2026 | 90,02 | 90,92 | 89,37 | 90,00 | 1,56% | 4.459.145,00 |
| 29.04.2026 | 89,10 | 89,50 | 87,95 | 88,62 | -1,98% | 5.828.063,00 |
| 28.04.2026 | 90,58 | 91,95 | 88,91 | 90,41 | -1,62% | 4.875.481,00 |
| 27.04.2026 | 92,76 | 94,38 | 91,40 | 91,90 | -1,18% | 5.036.085,00 |
| 24.04.2026 | 92,02 | 93,42 | 90,83 | 93,00 | 1,92% | 6.364.880,00 |
| 23.04.2026 | 91,36 | 93,50 | 88,61 | 91,25 | -0,50% | 8.601.490,00 |
| 22.04.2026 | 96,01 | 96,20 | 90,21 | 91,71 | -5,58% | 14.779.468,00 |
| 21.04.2026 | 98,42 | 100,80 | 96,14 | 97,13 | -1,80% | 9.444.902,00 |
| 20.04.2026 | 99,98 | 102,27 | 98,44 | 98,91 | -2,84% | 6.344.920,00 |
| 17.04.2026 | 102,88 | 105,98 | 100,91 | 101,80 | 7,12% | 13.120.695,00 |
| 16.04.2026 | 94,51 | 96,57 | 93,31 | 95,03 | 0,81% | 5.817.677,00 |
| 15.04.2026 | 96,39 | 96,97 | 93,79 | 94,27 | -3,01% | 8.988.636,00 |
| 14.04.2026 | 96,63 | 99,74 | 95,25 | 97,20 | 2,10% | 10.078.063,00 |
| 13.04.2026 | 94,57 | 95,60 | 93,20 | 95,20 | -1,24% | 5.301.623,00 |
| 10.04.2026 | 98,30 | 98,38 | 95,70 | 96,40 | -1,30% | 4.663.706,00 |
| 09.04.2026 | 95,26 | 98,63 | 93,96 | 97,67 | 1,42% | 6.292.079,00 |
| 08.04.2026 | 99,45 | 102,50 | 96,03 | 96,30 | 7,85% | 16.743.986,00 |
| 07.04.2026 | 89,09 | 90,10 | 86,65 | 89,29 | -1,85% | 9.543.475,00 |
| 06.04.2026 | 92,00 | 93,00 | 89,99 | 90,97 | -1,34% | 6.404.352,00 |
| 02.04.2026 | 90,00 | 94,00 | 88,17 | 92,21 | -3,02% | 8.630.126,00 |
| 01.04.2026 | 93,61 | 96,56 | 93,16 | 95,08 | 3,27% | 8.306.897,00 |
| 31.03.2026 | 86,83 | 92,51 | 86,56 | 92,07 | 8,05% | 9.869.200,00 |
| 30.03.2026 | 88,14 | 89,15 | 84,64 | 85,21 | -3,65% | 6.985.157,00 |
| 27.03.2026 | 91,30 | 92,21 | 87,58 | 88,44 | -4,59% | 6.293.834,00 |
| 26.03.2026 | 91,00 | 94,71 | 91,00 | 92,69 | -0,28% | 5.936.358,00 |
| 25.03.2026 | 96,38 | 97,96 | 92,80 | 92,95 | -0,65% | 8.767.338,00 |
| 24.03.2026 | 91,47 | 94,96 | 90,80 | 93,56 | -0,43% | 7.437.210,00 |
| 23.03.2026 | 95,84 | 96,60 | 92,82 | 93,96 | 4,46% | 10.099.889,00 |
| 20.03.2026 | 93,60 | 94,08 | 88,41 | 89,95 | -4,46% | 9.271.727,00 |
| 19.03.2026 | 90,66 | 94,91 | 89,61 | 94,15 | 1,77% | 6.931.612,00 |
| 18.03.2026 | 92,40 | 95,22 | 91,53 | 92,51 | -0,73% | 6.333.124,00 |
| 17.03.2026 | 93,65 | 94,55 | 91,58 | 93,19 | 3,22% | 10.326.676,00 |
| 16.03.2026 | 88,17 | 90,61 | 87,97 | 90,28 | 4,25% | 7.148.503,00 |
| 13.03.2026 | 87,26 | 87,94 | 85,98 | 86,60 | 0,08% | 5.984.245,00 |
| 12.03.2026 | 87,96 | 88,38 | 86,15 | 86,53 | -4,58% | 9.756.830,00 |
| 11.03.2026 | 91,00 | 92,36 | 88,41 | 90,68 | -0,46% | 7.929.069,00 |
| 10.03.2026 | 93,65 | 96,58 | 90,25 | 91,10 | -3,62% | 15.570.536,00 |
| 09.03.2026 | 89,08 | 94,76 | 84,70 | 94,52 | 2,66% | 18.195.792,00 |
| 06.03.2026 | 92,05 | 92,93 | 90,39 | 92,07 | -3,52% | 10.491.496,00 |
| 05.03.2026 | 98,00 | 98,69 | 92,37 | 95,43 | -5,03% | 12.638.267,00 |
| 04.03.2026 | 104,40 | 105,72 | 100,06 | 100,48 | -2,01% | 6.570.453,00 |
| 03.03.2026 | 99,33 | 105,18 | 97,08 | 102,54 | -0,65% | 9.566.527,00 |
| 02.03.2026 | 100,00 | 103,90 | 98,22 | 103,21 | -2,91% | 8.690.764,00 |
| 27.02.2026 | 111,96 | 111,96 | 105,36 | 106,30 | -8,70% | 9.599.500,00 |
| 26.02.2026 | 114,89 | 117,60 | 114,03 | 116,43 | 3,15% | 5.395.676,00 |
| 25.02.2026 | 114,27 | 114,27 | 110,83 | 112,87 | 0,25% | 3.753.376,00 |
| 24.02.2026 | 107,17 | 114,22 | 106,76 | 112,59 | 5,06% | 5.656.537,00 |
| 23.02.2026 | 111,30 | 113,50 | 106,70 | 107,17 | -5,18% | 5.659.501,00 |
| 20.02.2026 | 109,54 | 113,53 | 108,75 | 113,03 | 2,71% | 4.191.362,00 |
| 19.02.2026 | 115,25 | 115,49 | 109,60 | 110,05 | -5,88% | 5.147.943,00 |
| 18.02.2026 | 111,00 | 118,36 | 108,31 | 116,93 | 2,55% | 8.204.025,00 |
| 17.02.2026 | 109,53 | 114,94 | 109,27 | 114,02 | 4,33% | 3.513.657,00 |
| 13.02.2026 | 110,30 | 111,74 | 107,32 | 109,29 | -0,01% | 4.748.978,00 |
| 12.02.2026 | 114,93 | 115,96 | 106,32 | 109,30 | -4,07% | 7.397.779,00 |
| 11.02.2026 | 117,50 | 118,94 | 112,41 | 113,94 | -2,08% | 5.046.377,00 |
| 10.02.2026 | 115,71 | 118,72 | 115,71 | 116,36 | 0,14% | 4.794.258,00 |
| 09.02.2026 | 115,46 | 116,61 | 114,46 | 116,20 | 0,25% | 4.825.686,00 |
| 06.02.2026 | 107,27 | 116,49 | 107,27 | 115,91 | 9,26% | 9.022.477,00 |
| 05.02.2026 | 108,20 | 109,24 | 105,51 | 106,09 | -3,10% | 5.625.249,00 |
| 04.02.2026 | 112,11 | 112,63 | 105,81 | 109,48 | -1,24% | 5.594.866,00 |
| 03.02.2026 | 109,00 | 113,00 | 108,72 | 110,86 | 3,27% | 8.447.267,00 |
| 02.02.2026 | 104,20 | 108,32 | 103,99 | 107,35 | 4,92% | 5.758.268,00 |
| 30.01.2026 | 103,41 | 104,47 | 100,66 | 102,32 | -1,56% | 5.479.697,00 |
| 29.01.2026 | 104,80 | 105,00 | 101,31 | 103,94 | -0,92% | 7.226.816,00 |
| 28.01.2026 | 104,45 | 106,69 | 104,30 | 104,91 | 0,84% | 4.335.004,00 |
| 27.01.2026 | 109,24 | 109,43 | 103,94 | 104,04 | -3,45% | 5.746.172,00 |
| 26.01.2026 | 106,93 | 108,12 | 106,07 | 107,76 | 0,02% | 4.455.592,00 |
| 23.01.2026 | 109,50 | 109,94 | 107,54 | 107,74 | -2,41% | 4.334.759,00 |
| 22.01.2026 | 113,00 | 115,08 | 110,05 | 110,40 | -0,50% | 6.052.149,00 |
| 21.01.2026 | 111,95 | 114,55 | 109,23 | 110,96 | 2,20% | 11.485.779,00 |
| 20.01.2026 | 110,33 | 112,20 | 107,76 | 108,57 | -4,34% | 9.227.200,00 |
| 16.01.2026 | 116,02 | 116,30 | 113,42 | 113,49 | -2,18% | 4.026.095,00 |
| 15.01.2026 | 112,06 | 116,06 | 111,76 | 116,02 | 4,76% | 4.661.146,00 |
| 14.01.2026 | 113,00 | 114,90 | 109,72 | 110,75 | -3,20% | 5.083.866,00 |
| 13.01.2026 | 114,00 | 117,08 | 113,00 | 114,41 | -0,76% | 4.552.878,00 |
| 12.01.2026 | 115,50 | 116,29 | 114,15 | 115,29 | -1,73% | 3.370.103,00 |
| 09.01.2026 | 117,00 | 118,65 | 114,37 | 117,32 | 1,60% | 3.757.814,00 |
| 08.01.2026 | 116,37 | 117,44 | 115,07 | 115,47 | -0,97% | 3.364.020,00 |
| 07.01.2026 | 118,30 | 119,21 | 116,36 | 116,60 | -0,79% | 3.879.164,00 |
| 06.01.2026 | 114,95 | 118,70 | 114,10 | 117,53 | 2,30% | 5.437.143,00 |