92,280€
1,07%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 91,76 | 93,42 | 90,28 | 92,74 | 1,57% | - |
| 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 |
| 27.09.2024 | 52,87 | 53,60 | 52,00 | 52,18 | -1,36% | 3.134,00 |
| 26.09.2024 | 48,50 | 52,90 | 48,50 | 52,90 | 8,29% | 12.595,00 |
| 25.09.2024 | 47,47 | 49,12 | 47,47 | 48,85 | 2,06% | 374,00 |
| 24.09.2024 | 47,40 | 47,87 | 47,01 | 47,87 | 1,53% | 1.174,00 |
| 23.09.2024 | 46,52 | 47,15 | 46,52 | 47,15 | 1,07% | 1.171,00 |
| 20.09.2024 | 46,61 | 47,00 | 46,57 | 46,65 | -1,33% | 245,00 |
| 19.09.2024 | 48,15 | 48,95 | 47,28 | 47,28 | -2,49% | 5.527,00 |
| 18.09.2024 | 47,02 | 48,48 | 47,02 | 48,48 | 2,31% | 1.365,00 |
| 17.09.2024 | 46,10 | 48,13 | 45,83 | 47,39 | 2,88% | 1.114,00 |
| 16.09.2024 | 45,50 | 46,14 | 45,11 | 46,06 | 2,15% | 2.963,00 |
| 13.09.2024 | 44,55 | 46,01 | 44,52 | 45,09 | 1,18% | 3.340,00 |
| 12.09.2024 | 45,00 | 45,46 | 43,54 | 44,57 | 2,45% | 351,00 |
| 11.09.2024 | 43,37 | 43,97 | 43,37 | 43,50 | -0,36% | 1.022,00 |
| 10.09.2024 | 43,89 | 44,21 | 42,78 | 43,66 | -1,03% | 2.131,00 |
| 09.09.2024 | 41,99 | 44,12 | 41,70 | 44,11 | 7,39% | 2.780,00 |
| 06.09.2024 | 40,86 | 41,37 | 40,14 | 41,08 | 0,67% | 2.356,00 |
| 05.09.2024 | 39,60 | 41,48 | 39,51 | 40,80 | 2,63% | 242,00 |
| 04.09.2024 | 39,26 | 39,76 | 39,26 | 39,76 | 0,03% | 435,00 |
| 03.09.2024 | 40,11 | 40,12 | 39,59 | 39,75 | -1,45% | 2.104,00 |
| 02.09.2024 | 39,84 | 40,33 | 39,51 | 40,33 | 1,31% | 1.713,00 |
| 30.08.2024 | 39,10 | 39,81 | 39,10 | 39,81 | 3,60% | 219,00 |
| 29.08.2024 | 37,02 | 38,43 | 37,00 | 38,43 | 4,05% | 109,00 |
| 28.08.2024 | 37,78 | 37,78 | 36,93 | 36,93 | -3,16% | 323,00 |
| 27.08.2024 | 38,45 | 38,80 | 38,14 | 38,14 | -0,95% | 1.137,00 |
| 26.08.2024 | 38,51 | 38,89 | 38,50 | 38,50 | 2,04% | 435,00 |
| 23.08.2024 | 37,55 | 37,73 | 37,55 | 37,73 | 0,56% | 611,00 |
| 22.08.2024 | 37,91 | 37,91 | 37,52 | 37,52 | -0,58% | 440,00 |
| 21.08.2024 | 37,58 | 38,02 | 37,49 | 37,74 | 0,63% | - |
| 20.08.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -2,11% | 200,00 |
| 19.08.2024 | 37,85 | 38,31 | 37,85 | 38,31 | 0,87% | 323,00 |
| 16.08.2024 | 39,14 | 39,18 | 37,98 | 37,98 | -3,04% | 816,00 |
| 15.08.2024 | 36,92 | 39,19 | 36,92 | 39,17 | 6,70% | 915,00 |
| 14.08.2024 | 37,08 | 37,08 | 36,71 | 36,71 | -0,96% | 104,00 |
| 13.08.2024 | 37,10 | 37,26 | 37,03 | 37,07 | -0,19% | 375,00 |
| 12.08.2024 | 38,16 | 38,16 | 37,14 | 37,14 | -2,71% | 37,00 |
| 09.08.2024 | 38,08 | 38,30 | 37,85 | 38,17 | 1,27% | 2.644,00 |
| 08.08.2024 | 35,38 | 37,69 | 35,38 | 37,69 | 6,00% | 1.727,00 |
| 07.08.2024 | 35,88 | 36,37 | 35,56 | 35,56 | -0,35% | 4.078,00 |
| 06.08.2024 | 35,57 | 36,21 | 34,92 | 35,68 | 3,59% | 3.913,00 |
| 05.08.2024 | 36,22 | 36,23 | 34,00 | 34,45 | -6,48% | 9.853,00 |
| 02.08.2024 | 39,19 | 39,19 | 36,55 | 36,83 | -5,75% | 1.895,00 |
| 01.08.2024 | 42,43 | 42,58 | 39,08 | 39,08 | -6,41% | 994,00 |
| 31.07.2024 | 43,35 | 43,35 | 41,75 | 41,75 | -4,44% | 654,00 |
| 30.07.2024 | 43,05 | 43,95 | 43,05 | 43,69 | 0,61% | 421,00 |
| 29.07.2024 | 43,49 | 43,49 | 43,43 | 43,43 | -0,41% | 39,00 |
| 26.07.2024 | 43,42 | 43,61 | 43,38 | 43,61 | 0,66% | 428,00 |
| 25.07.2024 | 42,00 | 43,34 | 41,64 | 43,32 | 2,05% | 3.170,00 |
| 24.07.2024 | 44,09 | 44,22 | 42,45 | 42,45 | -5,65% | 1.216,00 |
| 23.07.2024 | 44,37 | 44,99 | 43,96 | 44,99 | 1,51% | 4.115,00 |
| 22.07.2024 | 44,02 | 44,56 | 43,10 | 44,32 | 3,83% | 1.802,00 |
| 19.07.2024 | 42,35 | 42,80 | 41,43 | 42,69 | -0,73% | 745,00 |
| 18.07.2024 | 42,80 | 44,08 | 42,15 | 43,00 | 0,03% | 3.784,00 |
| 17.07.2024 | 42,79 | 42,99 | 42,43 | 42,99 | 0,51% | 713,00 |
| 16.07.2024 | 41,08 | 42,77 | 40,62 | 42,77 | 4,55% | 873,00 |
| 15.07.2024 | 41,34 | 41,34 | 40,65 | 40,91 | -0,29% | 911,00 |
| 12.07.2024 | 41,50 | 41,50 | 41,03 | 41,03 | -0,42% | 643,00 |
| 11.07.2024 | 43,66 | 43,66 | 40,93 | 41,20 | -4,94% | 3.541,00 |
| 10.07.2024 | 43,38 | 43,90 | 43,34 | 43,34 | -0,48% | 827,00 |
| 09.07.2024 | 43,17 | 43,56 | 43,17 | 43,55 | 0,57% | 73,00 |