54,999$
0,05%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 54,94 | 55,22 | 54,67 | 54,97 | -0,01% | - |
| 17.05.2024 | 55,15 | 55,84 | 54,84 | 54,97 | 0,35% | 7.157.932,00 |
| 16.05.2024 | 55,43 | 56,18 | 54,65 | 54,78 | -0,33% | 6.892.435,00 |
| 15.05.2024 | 55,38 | 55,39 | 54,83 | 54,96 | -0,24% | 7.519.541,00 |
| 14.05.2024 | 54,80 | 55,22 | 54,80 | 55,09 | 1,27% | 7.654.989,00 |
| 13.05.2024 | 53,23 | 54,68 | 53,20 | 54,40 | 3,19% | 7.633.969,00 |
| 10.05.2024 | 52,98 | 53,37 | 52,46 | 52,72 | 0,17% | 3.534.129,00 |
| 09.05.2024 | 52,96 | 53,17 | 52,58 | 52,63 | -0,74% | 3.540.683,00 |
| 08.05.2024 | 53,12 | 53,50 | 52,63 | 53,02 | 0,63% | 4.853.210,00 |
| 07.05.2024 | 53,30 | 53,35 | 52,57 | 52,69 | -2,34% | 6.193.528,00 |
| 06.05.2024 | 51,93 | 54,06 | 51,70 | 53,95 | 4,45% | 8.713.619,00 |
| 03.05.2024 | 52,00 | 52,75 | 51,23 | 51,65 | -0,08% | 7.315.511,00 |
| 02.05.2024 | 51,39 | 51,82 | 50,92 | 51,69 | 2,01% | 7.455.861,00 |
| 01.05.2024 | 51,40 | 51,51 | 49,73 | 50,67 | -1,54% | 9.732.295,00 |
| 30.04.2024 | 52,42 | 52,68 | 51,41 | 51,46 | -2,85% | 7.313.209,00 |
| 29.04.2024 | 52,80 | 53,13 | 52,16 | 52,97 | 0,25% | 5.509.088,00 |
| 26.04.2024 | 53,07 | 53,51 | 52,29 | 52,84 | -1,25% | 6.905.764,00 |
| 25.04.2024 | 52,28 | 53,84 | 51,32 | 53,51 | 1,59% | 8.895.526,00 |
| 24.04.2024 | 53,69 | 53,95 | 52,11 | 52,67 | -2,52% | 10.034.253,00 |
| 23.04.2024 | 53,10 | 54,67 | 52,81 | 54,03 | 0,17% | 12.733.073,00 |
| 22.04.2024 | 51,86 | 54,15 | 51,53 | 53,94 | 4,98% | 16.424.904,00 |
| 19.04.2024 | 51,19 | 53,10 | 50,90 | 51,38 | -0,07% | 17.004.809,00 |
| 18.04.2024 | 49,22 | 51,88 | 49,20 | 51,42 | 5,55% | 38.675.982,00 |
| 17.04.2024 | 44,45 | 49,14 | 44,11 | 48,71 | 17,33% | 67.541.270,00 |
| 16.04.2024 | 40,80 | 41,72 | 40,11 | 41,52 | 1,16% | 18.510.943,00 |
| 15.04.2024 | 42,15 | 42,83 | 40,84 | 41,04 | -1,82% | 10.452.069,00 |
| 12.04.2024 | 42,10 | 42,13 | 41,08 | 41,80 | -2,88% | 11.114.635,00 |
| 11.04.2024 | 42,30 | 43,11 | 42,04 | 43,04 | 1,58% | 8.288.415,00 |
| 10.04.2024 | 44,26 | 44,75 | 41,76 | 42,37 | -2,46% | 13.796.489,00 |
| 09.04.2024 | 43,43 | 43,73 | 42,97 | 43,44 | 0,25% | 6.344.793,00 |
| 08.04.2024 | 42,72 | 43,88 | 42,60 | 43,33 | 0,32% | 7.893.053,00 |
| 05.04.2024 | 43,22 | 43,50 | 42,76 | 43,19 | -0,07% | 7.514.026,00 |
| 04.04.2024 | 44,98 | 45,75 | 43,18 | 43,22 | -3,14% | 9.353.722,00 |
| 03.04.2024 | 45,50 | 46,24 | 44,37 | 44,62 | -2,26% | 8.664.467,00 |
| 02.04.2024 | 46,55 | 46,55 | 45,29 | 45,65 | -3,56% | 8.149.920,00 |
| 01.04.2024 | 48,00 | 48,73 | 47,32 | 47,34 | -1,13% | 8.572.523,00 |
| 28.03.2024 | 47,18 | 48,00 | 47,11 | 47,88 | 1,35% | 7.587.826,00 |
| 27.03.2024 | 45,69 | 47,48 | 45,62 | 47,24 | 4,01% | 10.931.173,00 |
| 26.03.2024 | 45,03 | 45,90 | 44,85 | 45,42 | 1,18% | 8.598.605,00 |
| 25.03.2024 | 45,05 | 45,11 | 43,54 | 44,89 | -3,40% | 13.422.379,00 |
| 22.03.2024 | 46,51 | 46,79 | 46,14 | 46,47 | -0,34% | 4.994.423,00 |
| 21.03.2024 | 46,11 | 46,69 | 45,93 | 46,63 | 1,41% | 5.582.809,00 |
| 20.03.2024 | 43,64 | 45,99 | 43,41 | 45,98 | 4,71% | 8.628.300,00 |
| 19.03.2024 | 43,63 | 44,06 | 43,33 | 43,91 | 0,83% | 5.175.525,00 |
| 18.03.2024 | 43,62 | 43,71 | 42,50 | 43,55 | -0,16% | 5.685.381,00 |
| 15.03.2024 | 42,80 | 43,69 | 42,78 | 43,62 | 1,80% | 9.156.519,00 |
| 14.03.2024 | 42,91 | 43,00 | 41,99 | 42,85 | -0,43% | 7.293.490,00 |
| 13.03.2024 | 41,91 | 43,33 | 41,86 | 43,04 | 2,05% | 7.885.380,00 |
| 12.03.2024 | 42,67 | 42,80 | 40,83 | 42,17 | -1,68% | 12.149.764,00 |
| 11.03.2024 | 42,83 | 43,07 | 42,53 | 42,89 | -0,95% | 7.371.000,00 |
| 08.03.2024 | 44,11 | 44,51 | 43,23 | 43,30 | -1,86% | 7.734.113,00 |
| 07.03.2024 | 44,09 | 44,72 | 44,02 | 44,12 | 0,07% | 5.597.183,00 |
| 06.03.2024 | 44,10 | 44,83 | 43,82 | 44,09 | 0,80% | 5.927.695,00 |
| 05.03.2024 | 43,73 | 44,03 | 43,41 | 43,74 | -0,91% | 6.078.318,00 |
| 04.03.2024 | 44,59 | 45,18 | 43,63 | 44,14 | -1,56% | 10.628.809,00 |
| 01.03.2024 | 45,61 | 45,73 | 44,38 | 44,84 | -1,36% | 7.289.437,00 |
| 29.02.2024 | 45,00 | 45,67 | 44,93 | 45,46 | 1,56% | 6.997.020,00 |
| 28.02.2024 | 44,43 | 45,13 | 44,40 | 44,76 | -0,33% | 6.146.208,00 |
| 27.02.2024 | 45,39 | 45,52 | 44,55 | 44,91 | -0,13% | 6.902.909,00 |
| 26.02.2024 | 45,47 | 46,25 | 44,97 | 44,97 | -1,19% | 6.694.530,00 |
| 23.02.2024 | 45,11 | 45,78 | 44,96 | 45,51 | 0,55% | 6.576.111,00 |
| 22.02.2024 | 44,45 | 45,88 | 44,39 | 45,26 | 2,72% | 9.335.800,00 |
| 21.02.2024 | 43,11 | 44,11 | 42,89 | 44,06 | 1,38% | 9.333.271,00 |
| 20.02.2024 | 41,68 | 43,72 | 41,68 | 43,46 | 3,50% | 12.298.960,00 |
| 16.02.2024 | 42,26 | 42,54 | 41,61 | 41,99 | -1,98% | 6.985.446,00 |
| 15.02.2024 | 43,33 | 43,69 | 42,57 | 42,84 | 0,02% | 6.694.584,00 |
| 14.02.2024 | 41,87 | 43,01 | 41,70 | 42,83 | 2,91% | 7.489.308,00 |
| 13.02.2024 | 41,87 | 42,38 | 41,14 | 41,62 | -3,28% | 9.501.041,00 |
| 12.02.2024 | 42,15 | 43,29 | 42,09 | 43,03 | 1,65% | 7.376.567,00 |
| 09.02.2024 | 42,86 | 43,04 | 41,60 | 42,33 | 1,68% | 9.216.150,00 |
| 08.02.2024 | 41,21 | 41,66 | 40,44 | 41,63 | 0,85% | 7.406.130,00 |
| 07.02.2024 | 41,23 | 41,64 | 40,82 | 41,28 | 0,12% | 6.535.025,00 |
| 06.02.2024 | 39,86 | 41,30 | 39,71 | 41,23 | 3,07% | 6.553.596,00 |
| 05.02.2024 | 40,76 | 40,83 | 39,98 | 40,00 | -3,31% | 8.629.109,00 |
| 02.02.2024 | 41,32 | 41,54 | 40,90 | 41,37 | -0,35% | 5.737.761,00 |
| 01.02.2024 | 41,69 | 42,08 | 40,37 | 41,52 | 0,33% | 7.493.166,00 |
| 31.01.2024 | 41,40 | 42,46 | 40,86 | 41,38 | -0,67% | 7.855.875,00 |
| 30.01.2024 | 41,76 | 42,18 | 41,57 | 41,66 | -1,04% | 5.264.197,00 |
| 29.01.2024 | 42,50 | 42,87 | 42,01 | 42,10 | -1,06% | 7.935.230,00 |
| 26.01.2024 | 43,00 | 43,56 | 42,32 | 42,55 | -0,95% | 6.921.386,00 |
| 25.01.2024 | 42,09 | 43,10 | 41,78 | 42,96 | 5,19% | 14.659.328,00 |
| 24.01.2024 | 41,06 | 41,35 | 40,48 | 40,84 | 0,86% | 8.524.229,00 |
| 23.01.2024 | 41,02 | 42,32 | 39,77 | 40,49 | 5,31% | 30.849.057,00 |
| 22.01.2024 | 39,26 | 39,49 | 38,23 | 38,45 | -0,95% | 17.254.371,00 |
| 19.01.2024 | 39,72 | 39,75 | 38,56 | 38,82 | -2,39% | 9.734.201,00 |
| 18.01.2024 | 38,05 | 39,83 | 37,88 | 39,77 | 4,99% | 11.183.788,00 |
| 17.01.2024 | 38,46 | 38,83 | 37,68 | 37,88 | -2,70% | 9.483.430,00 |
| 16.01.2024 | 39,29 | 39,38 | 38,10 | 38,93 | -2,14% | 13.383.450,00 |
| 12.01.2024 | 42,57 | 42,64 | 39,76 | 39,78 | -10,63% | 26.572.445,00 |
| 11.01.2024 | 44,06 | 44,54 | 43,41 | 44,51 | 0,56% | 6.750.274,00 |
| 10.01.2024 | 43,68 | 44,50 | 43,43 | 44,26 | 1,65% | 8.337.510,00 |
| 09.01.2024 | 43,53 | 44,16 | 43,06 | 43,54 | 1,44% | 9.334.293,00 |
| 08.01.2024 | 41,48 | 43,52 | 41,44 | 42,92 | 2,78% | 13.003.760,00 |
| 05.01.2024 | 40,41 | 42,01 | 40,28 | 41,76 | 3,19% | 7.198.673,00 |
| 04.01.2024 | 39,71 | 40,89 | 39,60 | 40,47 | 2,40% | 6.913.849,00 |
| 03.01.2024 | 40,06 | 40,56 | 39,40 | 39,52 | -2,95% | 9.730.262,00 |
| 02.01.2024 | 41,13 | 41,69 | 40,56 | 40,72 | -1,31% | 6.331.256,00 |
| 29.12.2023 | 41,84 | 41,90 | 41,18 | 41,26 | -1,69% | 5.593.172,00 |
| 28.12.2023 | 41,56 | 42,03 | 41,48 | 41,97 | 0,58% | 3.813.693,00 |
| 27.12.2023 | 42,12 | 42,22 | 41,53 | 41,73 | -0,83% | 4.863.106,00 |