50,590€
-0,33%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 50,69 | 50,82 | 50,38 | 50,59 | -0,33% | - |
| 22.04.2024 | 47,90 | 50,76 | 47,90 | 50,76 | 5,59% | 8.884,00 |
| 19.04.2024 | 47,85 | 49,43 | 47,40 | 48,08 | -0,99% | 6.475,00 |
| 18.04.2024 | 45,70 | 48,56 | 44,89 | 48,56 | 6,68% | 15.636,00 |
| 17.04.2024 | 41,40 | 46,00 | 40,81 | 45,52 | 16,26% | 20.243,00 |
| 16.04.2024 | 38,34 | 39,20 | 37,81 | 39,15 | 1,42% | 1.035,00 |
| 15.04.2024 | 39,51 | 39,99 | 38,50 | 38,60 | -1,30% | 6.497,00 |
| 12.04.2024 | 40,29 | 40,33 | 38,97 | 39,11 | -1,68% | 1.339,00 |
| 11.04.2024 | 39,29 | 39,80 | 39,14 | 39,78 | 0,86% | 655,00 |
| 10.04.2024 | 39,85 | 41,28 | 38,92 | 39,44 | -1,40% | 2.833,00 |
| 09.04.2024 | 39,71 | 40,20 | 39,71 | 40,00 | -0,32% | 683,00 |
| 08.04.2024 | 39,31 | 40,13 | 39,24 | 40,13 | 0,75% | 4.209,00 |
| 05.04.2024 | 40,26 | 40,28 | 39,83 | 39,83 | -0,40% | 266,00 |
| 04.04.2024 | 41,08 | 41,90 | 39,99 | 39,99 | -3,55% | 810,00 |
| 03.04.2024 | 42,16 | 42,64 | 41,35 | 41,46 | -2,63% | 1.317,00 |
| 02.04.2024 | 43,83 | 44,15 | 42,46 | 42,58 | -3,84% | 1.047,00 |
| 28.03.2024 | 43,40 | 44,34 | 43,40 | 44,28 | 1,61% | 4.333,00 |
| 27.03.2024 | 41,97 | 43,69 | 41,97 | 43,58 | 3,37% | 3.808,00 |
| 26.03.2024 | 41,16 | 42,16 | 41,16 | 42,16 | 2,73% | 453,00 |
| 25.03.2024 | 41,80 | 42,51 | 40,34 | 41,04 | -4,74% | 6.409,00 |
| 22.03.2024 | 43,13 | 43,26 | 42,70 | 43,08 | 0,54% | 4.053,00 |
| 21.03.2024 | 42,28 | 42,85 | 42,01 | 42,85 | 2,27% | 1.471,00 |
| 20.03.2024 | 40,56 | 42,00 | 40,56 | 41,90 | 4,41% | 619,00 |
| 19.03.2024 | 40,10 | 40,13 | 40,10 | 40,13 | 0,22% | 203,00 |
| 18.03.2024 | 40,27 | 40,27 | 39,77 | 40,04 | 0,68% | 527,00 |
| 15.03.2024 | 39,52 | 40,00 | 39,12 | 39,77 | 1,64% | 497,00 |
| 14.03.2024 | 39,14 | 39,21 | 38,52 | 39,13 | 0,13% | 45,00 |
| 13.03.2024 | 38,38 | 39,08 | 38,38 | 39,08 | 2,20% | 355,00 |
| 12.03.2024 | 39,25 | 39,47 | 38,04 | 38,24 | -2,10% | 1.332,00 |
| 11.03.2024 | 39,69 | 39,69 | 39,05 | 39,06 | -1,59% | 801,00 |
| 08.03.2024 | 40,49 | 40,52 | 39,55 | 39,69 | -2,00% | 1.231,00 |
| 07.03.2024 | 40,12 | 40,67 | 39,97 | 40,50 | -1,03% | 877,00 |
| 06.03.2024 | 40,46 | 40,92 | 40,22 | 40,92 | 1,56% | 1.310,00 |
| 05.03.2024 | 40,32 | 40,46 | 39,94 | 40,29 | -1,42% | 985,00 |
| 04.03.2024 | 41,08 | 41,43 | 40,80 | 40,87 | -2,27% | 802,00 |
| 01.03.2024 | 42,22 | 42,22 | 41,82 | 41,82 | 0,02% | 468,00 |
| 29.02.2024 | 40,96 | 41,94 | 40,96 | 41,81 | 0,82% | 1.077,00 |
| 28.02.2024 | 41,41 | 41,47 | 41,41 | 41,47 | 0,41% | 115,00 |
| 27.02.2024 | 41,27 | 41,33 | 41,24 | 41,30 | -0,55% | 507,00 |
| 26.02.2024 | 41,67 | 42,47 | 41,53 | 41,53 | -1,00% | 1.172,00 |
| 23.02.2024 | 41,48 | 42,17 | 41,48 | 41,95 | 0,48% | 6.589,00 |
| 22.02.2024 | 40,64 | 42,00 | 40,64 | 41,75 | 4,79% | 9.422,00 |
| 21.02.2024 | 39,91 | 40,13 | 39,80 | 39,84 | -0,52% | 678,00 |
| 20.02.2024 | 38,71 | 40,05 | 38,56 | 40,05 | 3,30% | 1.239,00 |
| 19.02.2024 | 38,78 | 39,18 | 38,77 | 38,77 | -0,84% | 222,00 |
| 16.02.2024 | 39,57 | 39,88 | 38,93 | 39,10 | -2,52% | 543,00 |
| 15.02.2024 | 40,14 | 40,37 | 39,74 | 40,11 | 0,28% | 1.498,00 |
| 14.02.2024 | 38,96 | 40,05 | 38,65 | 40,00 | 3,79% | 833,00 |
| 13.02.2024 | 39,65 | 40,04 | 38,42 | 38,54 | -3,65% | 3.406,00 |
| 12.02.2024 | 39,37 | 40,00 | 38,99 | 40,00 | 2,56% | 4.704,00 |
| 09.02.2024 | 38,40 | 39,88 | 38,40 | 39,00 | 1,17% | 1.272,00 |
| 08.02.2024 | 38,02 | 38,55 | 37,75 | 38,55 | 0,00% | 466,00 |
| 07.02.2024 | 38,48 | 38,55 | 38,00 | 38,55 | 0,84% | 150,00 |
| 06.02.2024 | 37,33 | 38,27 | 37,03 | 38,23 | 2,36% | 985,00 |
| 05.02.2024 | 38,40 | 38,46 | 37,35 | 37,35 | -2,99% | 460,00 |
| 02.02.2024 | 38,00 | 38,50 | 37,92 | 38,50 | 2,37% | 941,00 |
| 01.02.2024 | 38,65 | 38,66 | 37,50 | 37,61 | -2,69% | 718,00 |
| 31.01.2024 | 38,70 | 39,00 | 37,96 | 38,65 | -0,51% | 1.509,00 |
| 30.01.2024 | 39,07 | 39,07 | 38,32 | 38,85 | -0,79% | 800,00 |
| 29.01.2024 | 38,94 | 39,54 | 38,94 | 39,16 | -2,10% | 537,00 |
| 26.01.2024 | 39,54 | 40,00 | 39,43 | 40,00 | 1,27% | 1.490,00 |
| 25.01.2024 | 37,76 | 39,51 | 37,52 | 39,50 | 5,56% | 3.147,00 |
| 24.01.2024 | 37,56 | 37,80 | 37,19 | 37,42 | -0,32% | 1.800,00 |
| 23.01.2024 | 37,21 | 38,81 | 37,21 | 37,54 | 6,26% | 12.472,00 |
| 22.01.2024 | 35,39 | 36,19 | 35,32 | 35,33 | -0,93% | 3.523,00 |
| 19.01.2024 | 36,61 | 36,85 | 35,62 | 35,66 | -0,78% | 966,00 |
| 18.01.2024 | 34,96 | 35,94 | 34,83 | 35,94 | 3,07% | 1.794,00 |
| 17.01.2024 | 35,54 | 35,54 | 34,82 | 34,87 | -0,80% | 2.322,00 |
| 16.01.2024 | 36,45 | 36,45 | 35,08 | 35,15 | -3,94% | 7.090,00 |
| 15.01.2024 | 36,41 | 36,80 | 36,03 | 36,59 | 0,66% | 1.842,00 |
| 12.01.2024 | 40,37 | 40,37 | 36,35 | 36,35 | -8,81% | 6.639,00 |
| 11.01.2024 | 40,21 | 40,78 | 39,80 | 39,86 | -1,12% | 5.309,00 |
| 10.01.2024 | 39,72 | 40,60 | 39,72 | 40,31 | 0,60% | 1.523,00 |
| 09.01.2024 | 39,31 | 40,07 | 38,93 | 40,07 | 2,90% | 1.471,00 |
| 08.01.2024 | 37,80 | 38,94 | 36,20 | 38,94 | 2,58% | 14.180,00 |
| 05.01.2024 | 37,17 | 38,23 | 36,74 | 37,96 | 2,24% | 2.900,00 |
| 04.01.2024 | 36,34 | 37,25 | 36,11 | 37,13 | 1,78% | 1.401,00 |
| 03.01.2024 | 37,03 | 37,10 | 36,42 | 36,48 | -2,56% | 2.379,00 |
| 02.01.2024 | 37,07 | 37,65 | 37,07 | 37,44 | -0,82% | 2.714,00 |
| 29.12.2023 | 37,77 | 38,12 | 37,75 | 37,75 | 0,00% | 424,00 |
| 28.12.2023 | 37,40 | 37,75 | 37,34 | 37,75 | 0,75% | 899,00 |
| 27.12.2023 | 38,36 | 38,36 | 37,46 | 37,47 | -2,70% | 981,00 |
| 22.12.2023 | 38,61 | 38,87 | 38,51 | 38,51 | -0,05% | 671,00 |
| 21.12.2023 | 37,74 | 38,53 | 37,33 | 38,53 | 2,01% | 1.781,00 |
| 20.12.2023 | 38,78 | 38,94 | 37,77 | 37,77 | -2,53% | 1.622,00 |
| 19.12.2023 | 38,85 | 39,00 | 38,28 | 38,75 | -0,05% | 1.559,00 |
| 18.12.2023 | 39,84 | 40,04 | 38,61 | 38,77 | -2,91% | 2.437,00 |
| 15.12.2023 | 39,20 | 40,33 | 39,20 | 39,93 | 0,66% | 5.807,00 |
| 14.12.2023 | 38,19 | 39,78 | 37,99 | 39,67 | 6,96% | 6.629,00 |
| 13.12.2023 | 38,21 | 38,21 | 37,09 | 37,09 | -1,75% | 322,00 |
| 12.12.2023 | 37,90 | 37,90 | 37,45 | 37,75 | -0,19% | 1.357,00 |
| 11.12.2023 | 37,86 | 38,10 | 37,82 | 37,82 | -0,71% | 189,00 |
| 08.12.2023 | 38,66 | 38,86 | 38,09 | 38,09 | -1,55% | 1.248,00 |
| 07.12.2023 | 38,14 | 38,98 | 37,74 | 38,69 | 1,76% | 690,00 |
| 06.12.2023 | 36,78 | 38,56 | 36,60 | 38,02 | 3,77% | 5.801,00 |
| 05.12.2023 | 37,53 | 37,53 | 36,42 | 36,64 | -1,66% | 3.192,00 |
| 04.12.2023 | 37,25 | 37,64 | 36,68 | 37,26 | 0,95% | 1.568,00 |
| 01.12.2023 | 36,02 | 37,04 | 36,02 | 36,91 | 1,76% | 895,00 |
| 30.11.2023 | 35,89 | 36,27 | 35,55 | 36,27 | 0,44% | 853,00 |
| 29.11.2023 | 35,35 | 36,61 | 35,35 | 36,11 | 3,17% | 1.073,00 |