70,730€
-0,99%
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 | 70,65 | 70,80 | 70,52 | 70,73 | -0,99% | - |
| 08.05.2025 | 67,11 | 71,80 | 67,03 | 71,44 | 6,71% | 1.863,00 |
| 07.05.2025 | 65,63 | 67,23 | 65,08 | 66,95 | 2,76% | 409,00 |
| 06.05.2025 | 66,34 | 66,35 | 65,15 | 65,15 | -2,59% | 1.243,00 |
| 05.05.2025 | 65,35 | 67,93 | 64,11 | 66,88 | 1,94% | 3.158,00 |
| 02.05.2025 | 60,99 | 66,49 | 60,99 | 65,61 | 8,73% | 5.781,00 |
| 30.04.2025 | 60,64 | 60,71 | 58,43 | 60,34 | 0,47% | 1.746,00 |
| 29.04.2025 | 60,29 | 60,71 | 59,67 | 60,06 | 0,10% | 1.687,00 |
| 28.04.2025 | 59,91 | 61,41 | 59,34 | 60,00 | -0,35% | 3.168,00 |
| 25.04.2025 | 61,05 | 61,23 | 59,98 | 60,21 | 1,84% | 2.017,00 |
| 24.04.2025 | 60,00 | 60,00 | 59,07 | 59,12 | -2,47% | 697,00 |
| 23.04.2025 | 60,85 | 63,87 | 60,18 | 60,62 | 4,03% | 3.444,00 |
| 22.04.2025 | 56,48 | 58,27 | 56,24 | 58,27 | 0,05% | 1.138,00 |
| 17.04.2025 | 59,61 | 59,96 | 57,73 | 58,24 | -0,44% | 1.237,00 |
| 16.04.2025 | 62,20 | 62,49 | 57,84 | 58,50 | -1,17% | 3.191,00 |
| 15.04.2025 | 57,76 | 60,23 | 57,74 | 59,19 | 2,00% | 2.362,00 |
| 14.04.2025 | 58,04 | 60,03 | 56,64 | 58,03 | 5,87% | 2.203,00 |
| 11.04.2025 | 55,70 | 56,77 | 54,63 | 54,81 | -1,56% | 2.009,00 |
| 10.04.2025 | 64,72 | 64,72 | 55,03 | 55,68 | -14,07% | 5.194,00 |
| 09.04.2025 | 50,00 | 65,50 | 50,00 | 64,80 | 27,31% | 5.534,00 |
| 08.04.2025 | 55,00 | 56,60 | 50,90 | 50,90 | -3,71% | 5.250,00 |
| 07.04.2025 | 50,10 | 56,00 | 48,61 | 52,86 | 0,67% | 9.842,00 |
| 04.04.2025 | 54,57 | 55,30 | 47,50 | 52,51 | -4,14% | 10.683,00 |
| 03.04.2025 | 60,65 | 64,00 | 54,78 | 54,78 | -16,35% | 8.131,00 |
| 02.04.2025 | 62,98 | 65,49 | 61,00 | 65,49 | 3,54% | 1.844,00 |
| 01.04.2025 | 63,45 | 65,40 | 60,38 | 63,25 | -0,44% | 1.002,00 |
| 31.03.2025 | 64,47 | 64,67 | 59,79 | 63,53 | -2,43% | 5.060,00 |
| 28.03.2025 | 68,00 | 68,00 | 64,34 | 65,11 | -4,00% | 1.468,00 |
| 27.03.2025 | 71,99 | 72,47 | 67,82 | 67,82 | -5,94% | 4.279,00 |
| 26.03.2025 | 73,65 | 73,65 | 71,58 | 72,10 | -0,83% | 711,00 |
| 25.03.2025 | 73,82 | 75,78 | 72,70 | 72,70 | -2,49% | 1.368,00 |
| 24.03.2025 | 69,23 | 74,56 | 69,04 | 74,56 | 8,12% | 5.660,00 |
| 21.03.2025 | 68,24 | 69,42 | 66,80 | 68,96 | 1,82% | 4.087,00 |
| 20.03.2025 | 68,99 | 69,32 | 67,63 | 67,73 | -0,63% | 2.671,00 |
| 19.03.2025 | 65,58 | 69,08 | 65,14 | 68,16 | 5,45% | 4.738,00 |
| 18.03.2025 | 67,47 | 68,50 | 64,64 | 64,64 | -4,17% | 17.032,00 |
| 17.03.2025 | 66,93 | 68,08 | 66,93 | 67,45 | -0,25% | 1.076,00 |
| 14.03.2025 | 64,78 | 67,62 | 64,62 | 67,62 | 7,45% | 1.340,00 |
| 13.03.2025 | 66,94 | 67,09 | 62,50 | 62,93 | -6,09% | 2.754,00 |
| 12.03.2025 | 69,99 | 71,58 | 65,00 | 67,01 | -3,96% | 3.830,00 |
| 11.03.2025 | 65,50 | 73,82 | 65,29 | 69,77 | 10,96% | 2.989,00 |
| 10.03.2025 | 75,73 | 76,18 | 62,88 | 62,88 | -16,84% | 6.810,00 |
| 07.03.2025 | 79,93 | 80,04 | 72,91 | 75,61 | -5,39% | 6.391,00 |
| 06.03.2025 | 84,43 | 84,47 | 79,71 | 79,92 | -5,35% | 720,00 |
| 05.03.2025 | 81,77 | 84,79 | 80,05 | 84,44 | 3,95% | 1.191,00 |
| 04.03.2025 | 87,44 | 87,44 | 79,61 | 81,23 | -7,36% | 8.584,00 |
| 03.03.2025 | 90,22 | 91,89 | 87,68 | 87,68 | -3,03% | 2.867,00 |
| 28.02.2025 | 89,03 | 90,46 | 88,61 | 90,42 | 2,05% | 1.544,00 |
| 27.02.2025 | 92,99 | 93,99 | 88,15 | 88,60 | -5,13% | 3.698,00 |
| 26.02.2025 | 91,38 | 95,00 | 91,38 | 93,39 | 1,65% | 1.833,00 |
| 25.02.2025 | 93,16 | 93,40 | 89,47 | 91,87 | -2,35% | 3.062,00 |
| 24.02.2025 | 92,10 | 94,20 | 90,76 | 94,08 | 2,34% | 3.928,00 |
| 21.02.2025 | 97,89 | 98,92 | 91,22 | 91,93 | -5,32% | 5.764,00 |
| 20.02.2025 | 102,18 | 102,60 | 95,25 | 97,10 | -4,52% | 1.888,00 |
| 19.02.2025 | 98,58 | 104,62 | 98,12 | 101,70 | 2,88% | 5.103,00 |
| 18.02.2025 | 99,17 | 101,84 | 98,50 | 98,85 | -0,72% | 13.654,00 |
| 17.02.2025 | 98,70 | 99,62 | 98,30 | 99,57 | 0,63% | 4.378,00 |
| 14.02.2025 | 96,57 | 98,95 | 95,00 | 98,95 | 2,36% | 3.980,00 |
| 13.02.2025 | 99,87 | 100,72 | 92,88 | 96,67 | -3,30% | 4.062,00 |
| 12.02.2025 | 99,95 | 102,00 | 98,39 | 99,97 | 0,12% | 1.203,00 |
| 11.02.2025 | 102,58 | 102,64 | 98,68 | 99,85 | -4,12% | 1.333,00 |
| 10.02.2025 | 106,40 | 108,20 | 101,76 | 104,14 | -1,44% | 7.006,00 |
| 07.02.2025 | 105,02 | 106,12 | 104,60 | 105,66 | -0,30% | 2.532,00 |
| 06.02.2025 | 104,56 | 105,98 | 103,44 | 105,98 | 2,08% | 1.797,00 |
| 05.02.2025 | 104,30 | 104,92 | 102,98 | 103,82 | -0,19% | 1.333,00 |
| 04.02.2025 | 102,50 | 104,52 | 101,50 | 104,02 | 2,06% | 1.985,00 |
| 03.02.2025 | 100,00 | 102,62 | 98,01 | 101,92 | -0,16% | 3.790,00 |
| 31.01.2025 | 105,30 | 106,22 | 101,54 | 102,08 | -2,63% | 2.564,00 |
| 30.01.2025 | 104,16 | 105,04 | 102,44 | 104,84 | 1,04% | 2.191,00 |
| 29.01.2025 | 102,14 | 104,26 | 101,66 | 103,76 | 1,73% | 878,00 |
| 28.01.2025 | 102,28 | 102,70 | 100,20 | 102,00 | -0,87% | 4.765,00 |
| 27.01.2025 | 101,60 | 102,90 | 98,71 | 102,90 | 2,78% | 6.836,00 |
| 24.01.2025 | 98,19 | 101,90 | 97,52 | 100,12 | 1,43% | 3.221,00 |
| 23.01.2025 | 103,78 | 104,58 | 98,71 | 98,71 | -4,76% | 2.490,00 |
| 22.01.2025 | 109,68 | 112,02 | 102,92 | 103,64 | -2,50% | 5.127,00 |
| 21.01.2025 | 105,48 | 106,30 | 104,54 | 106,30 | 1,66% | 1.899,00 |
| 20.01.2025 | 105,30 | 105,30 | 104,14 | 104,56 | -0,29% | 1.889,00 |
| 17.01.2025 | 103,40 | 105,22 | 103,12 | 104,86 | 1,22% | 1.611,00 |
| 16.01.2025 | 102,64 | 103,60 | 101,60 | 103,60 | 1,45% | 1.185,00 |
| 15.01.2025 | 105,04 | 107,14 | 102,12 | 102,12 | -1,43% | 1.275,00 |
| 14.01.2025 | 102,32 | 104,78 | 102,32 | 103,60 | 1,43% | 2.567,00 |
| 13.01.2025 | 104,94 | 104,94 | 99,98 | 102,14 | -1,90% | 2.230,00 |
| 10.01.2025 | 100,76 | 108,84 | 100,18 | 104,12 | 3,42% | 5.393,00 |
| 09.01.2025 | 99,99 | 100,68 | 99,76 | 100,68 | 0,68% | 2.186,00 |
| 08.01.2025 | 97,66 | 100,00 | 96,87 | 100,00 | 2,46% | 1.351,00 |
| 07.01.2025 | 94,96 | 98,00 | 94,71 | 97,60 | 0,98% | 1.116,00 |
| 06.01.2025 | 92,97 | 96,65 | 92,35 | 96,65 | 4,09% | 863,00 |
| 03.01.2025 | 92,78 | 93,29 | 89,72 | 92,85 | 0,08% | 937,00 |
| 02.01.2025 | 94,08 | 94,98 | 92,36 | 92,78 | -1,74% | 1.096,00 |
| 30.12.2024 | 95,12 | 95,77 | 94,37 | 94,42 | -0,61% | 571,00 |
| 27.12.2024 | 97,06 | 97,06 | 94,48 | 95,00 | 0,22% | 1.851,00 |
| 23.12.2024 | 93,64 | 95,00 | 93,64 | 94,79 | 1,89% | 584,00 |
| 20.12.2024 | 91,58 | 93,74 | 90,30 | 93,03 | 1,56% | 2.250,00 |
| 19.12.2024 | 88,10 | 92,18 | 87,20 | 91,60 | 4,34% | 5.757,00 |
| 18.12.2024 | 90,04 | 92,60 | 87,79 | 87,79 | -3,10% | 1.649,00 |
| 17.12.2024 | 90,95 | 90,97 | 89,08 | 90,60 | 0,11% | 1.360,00 |
| 16.12.2024 | 90,41 | 92,41 | 89,71 | 90,50 | -0,65% | 5.618,00 |
| 13.12.2024 | 91,75 | 91,80 | 90,84 | 91,09 | -0,75% | 6.809,00 |
| 12.12.2024 | 93,99 | 95,39 | 91,78 | 91,78 | -2,86% | 2.090,00 |
| 11.12.2024 | 92,24 | 94,48 | 91,95 | 94,48 | 3,53% | 1.784,00 |