91,685€
-5,58%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 91,02 | 94,39 | 91,02 | 91,26 | 0,86% | 1.983,00 |
| 09.12.2024 | 95,90 | 95,90 | 90,48 | 90,48 | -4,83% | 2.755,00 |
| 06.12.2024 | 96,92 | 98,21 | 95,07 | 95,07 | -1,79% | 1.201,00 |
| 05.12.2024 | 94,28 | 99,21 | 93,73 | 96,80 | 2,92% | 4.109,00 |
| 04.12.2024 | 91,15 | 94,05 | 91,09 | 94,05 | 3,31% | 4.018,00 |
| 03.12.2024 | 92,92 | 92,92 | 90,98 | 91,04 | -2,30% | 1.921,00 |
| 02.12.2024 | 91,51 | 93,64 | 91,51 | 93,18 | 2,17% | 992,00 |
| 29.11.2024 | 92,34 | 92,46 | 91,20 | 91,20 | -1,48% | 860,00 |
| 28.11.2024 | 92,06 | 92,57 | 91,62 | 92,57 | 1,65% | 698,00 |
| 27.11.2024 | 92,71 | 92,89 | 90,39 | 91,07 | -3,65% | 1.796,00 |
| 26.11.2024 | 92,38 | 95,27 | 91,78 | 94,52 | 2,26% | 2.891,00 |
| 25.11.2024 | 91,78 | 93,20 | 90,53 | 92,43 | 1,24% | 532,00 |
| 22.11.2024 | 90,79 | 91,31 | 88,90 | 91,30 | 1,64% | 1.514,00 |
| 21.11.2024 | 89,70 | 91,16 | 89,21 | 89,83 | 0,22% | - |
| 20.11.2024 | 89,11 | 90,00 | 87,94 | 89,63 | 0,55% | 1.687,00 |
| 19.11.2024 | 85,20 | 89,85 | 82,95 | 89,14 | 4,62% | 14.136,00 |
| 18.11.2024 | 86,65 | 86,75 | 84,16 | 85,20 | -1,18% | 5.990,00 |
| 15.11.2024 | 86,65 | 87,74 | 85,23 | 86,22 | -0,67% | 1.111,00 |
| 14.11.2024 | 85,59 | 88,21 | 85,25 | 86,80 | 1,54% | 2.225,00 |
| 13.11.2024 | 84,49 | 86,79 | 84,49 | 85,48 | 2,15% | 4.541,00 |
| 12.11.2024 | 83,53 | 84,30 | 82,38 | 83,68 | 0,01% | 2.009,00 |
| 11.11.2024 | 81,41 | 83,67 | 80,50 | 83,67 | 2,62% | 5.424,00 |
| 08.11.2024 | 78,96 | 81,90 | 78,43 | 81,53 | 2,63% | 2.246,00 |
| 07.11.2024 | 81,09 | 81,81 | 79,40 | 79,44 | -2,62% | 6.414,00 |
| 06.11.2024 | 75,61 | 81,58 | 75,00 | 81,58 | 12,74% | 8.219,00 |
| 05.11.2024 | 71,52 | 72,54 | 70,70 | 72,36 | 2,00% | 666,00 |
| 04.11.2024 | 73,20 | 74,02 | 70,94 | 70,94 | -4,41% | 5.321,00 |
| 01.11.2024 | 72,50 | 74,61 | 72,50 | 74,21 | 2,64% | 731,00 |
| 31.10.2024 | 74,46 | 74,46 | 71,95 | 72,30 | -1,71% | 1.693,00 |
| 30.10.2024 | 70,74 | 74,39 | 70,43 | 73,56 | 2,97% | 1.343,00 |
| 29.10.2024 | 70,12 | 71,73 | 69,51 | 71,44 | 0,90% | 1.847,00 |
| 28.10.2024 | 69,35 | 71,75 | 69,35 | 70,80 | 2,21% | 1.896,00 |
| 25.10.2024 | 68,36 | 70,26 | 68,36 | 69,27 | 2,27% | 2.649,00 |
| 24.10.2024 | 68,56 | 69,25 | 67,33 | 67,73 | -0,03% | 946,00 |
| 23.10.2024 | 68,49 | 69,24 | 67,75 | 67,75 | -1,70% | 1.231,00 |
| 22.10.2024 | 68,66 | 69,00 | 67,83 | 68,92 | -0,07% | 1.422,00 |
| 21.10.2024 | 68,22 | 69,10 | 66,61 | 68,97 | 0,19% | 2.748,00 |
| 18.10.2024 | 67,35 | 68,84 | 67,22 | 68,84 | 1,10% | 1.824,00 |
| 17.10.2024 | 65,87 | 68,56 | 65,32 | 68,09 | 2,82% | 9.515,00 |
| 16.10.2024 | 58,34 | 67,81 | 57,78 | 66,22 | 11,75% | 9.703,00 |
| 15.10.2024 | 58,57 | 59,57 | 58,17 | 59,26 | 1,73% | - |
| 14.10.2024 | 56,24 | 58,42 | 56,03 | 58,25 | 3,19% | 3.076,00 |
| 11.10.2024 | 55,15 | 56,45 | 54,68 | 56,45 | 3,64% | 1.804,00 |
| 10.10.2024 | 54,51 | 55,40 | 52,36 | 54,47 | 0,89% | 1.053,00 |
| 09.10.2024 | 54,50 | 55,56 | 53,99 | 53,99 | -2,00% | 786,00 |
| 08.10.2024 | 53,48 | 56,12 | 53,48 | 55,09 | 2,91% | 1.513,00 |
| 07.10.2024 | 53,24 | 54,80 | 53,24 | 53,53 | 1,57% | 3.653,00 |
| 04.10.2024 | 50,83 | 54,00 | 50,70 | 52,70 | 5,40% | 3.275,00 |
| 03.10.2024 | 50,09 | 50,50 | 50,00 | 50,00 | -0,99% | 226,00 |
| 02.10.2024 | 50,15 | 50,60 | 49,40 | 50,50 | 0,02% | 1.531,00 |
| 01.10.2024 | 50,88 | 51,61 | 49,70 | 50,49 | -1,33% | 1.330,00 |
| 30.09.2024 | 51,60 | 52,00 | 51,17 | 51,17 | -1,94% | 1.114,00 |