49,213€
-1,58%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 49,86 | 50,06 | 48,93 | 49,26 | -1,49% | 166,00 |
25.04.2024 | 49,01 | 50,16 | 48,09 | 50,00 | 1,91% | 165,00 |
24.04.2024 | 50,50 | 50,80 | 48,78 | 49,07 | -2,88% | 100,00 |
23.04.2024 | 50,69 | 51,06 | 49,55 | 50,52 | -0,37% | 913,00 |
22.04.2024 | 48,19 | 50,82 | 47,87 | 50,71 | 5,26% | 166,00 |
19.04.2024 | 48,33 | 49,73 | 47,47 | 48,18 | -0,41% | 630,00 |
18.04.2024 | 45,35 | 48,74 | 45,12 | 48,38 | 6,70% | 1.259,00 |
17.04.2024 | 41,10 | 46,06 | 40,84 | 45,34 | 9,48% | 3.417,00 |
16.04.2024 | 38,56 | 41,72 | 37,71 | 41,41 | 7,29% | - |
15.04.2024 | 38,77 | 40,23 | 38,45 | 38,60 | -1,66% | - |
12.04.2024 | 40,46 | 40,55 | 38,62 | 39,25 | -3,00% | 390,00 |
11.04.2024 | 39,39 | 42,24 | 39,09 | 40,46 | 2,81% | 50,00 |
10.04.2024 | 39,89 | 41,88 | 38,89 | 39,35 | -1,53% | 410,00 |
09.04.2024 | 39,87 | 40,29 | 39,57 | 39,97 | 0,27% | - |
08.04.2024 | 39,16 | 40,42 | 39,15 | 39,86 | 1,84% | 200,00 |
05.04.2024 | 40,00 | 40,27 | 39,12 | 39,14 | -1,93% | - |
04.04.2024 | 41,18 | 42,07 | 39,84 | 39,91 | -3,13% | 66,00 |
03.04.2024 | 42,33 | 42,78 | 40,97 | 41,20 | -2,81% | 890,00 |
02.04.2024 | 43,99 | 44,03 | 42,07 | 42,39 | -4,27% | 736,00 |
28.03.2024 | 43,53 | 44,47 | 43,45 | 44,28 | 1,70% | - |
27.03.2024 | 41,93 | 43,88 | 41,93 | 43,54 | 3,64% | - |
26.03.2024 | 41,27 | 42,36 | 41,25 | 42,01 | 1,73% | 27,00 |
25.03.2024 | 42,71 | 42,87 | 40,17 | 41,30 | -2,93% | 48,00 |
22.03.2024 | 42,86 | 43,36 | 42,47 | 42,54 | -0,75% | - |
21.03.2024 | 42,08 | 43,01 | 42,05 | 42,86 | 1,90% | - |
20.03.2024 | 40,38 | 42,12 | 40,07 | 42,06 | 4,28% | 184,00 |
19.03.2024 | 40,11 | 40,59 | 39,86 | 40,34 | 0,82% | 4,00 |
18.03.2024 | 40,06 | 40,17 | 39,04 | 40,01 | -0,06% | - |
15.03.2024 | 39,35 | 40,15 | 39,08 | 40,03 | 1,75% | - |
14.03.2024 | 39,37 | 39,55 | 38,51 | 39,34 | 0,23% | - |
13.03.2024 | 38,40 | 39,54 | 38,13 | 39,25 | 1,99% | 75,00 |
12.03.2024 | 39,32 | 39,45 | 37,45 | 38,49 | -1,89% | 385,00 |
11.03.2024 | 39,56 | 39,72 | 38,94 | 39,23 | -1,07% | - |
08.03.2024 | 40,23 | 40,62 | 39,53 | 39,65 | -1,39% | - |
07.03.2024 | 40,43 | 40,95 | 40,08 | 40,21 | -0,69% | - |
06.03.2024 | 40,18 | 41,11 | 40,03 | 40,49 | 0,47% | - |
05.03.2024 | 40,66 | 40,70 | 39,96 | 40,30 | -0,92% | 230,00 |
04.03.2024 | 41,25 | 41,63 | 40,18 | 40,68 | -1,64% | - |
01.03.2024 | 42,14 | 42,46 | 40,95 | 41,36 | -1,73% | 250,00 |
29.02.2024 | 41,21 | 42,19 | 41,09 | 42,09 | 2,10% | - |
28.02.2024 | 41,38 | 41,66 | 41,01 | 41,22 | -0,34% | 520,00 |
27.02.2024 | 41,44 | 41,96 | 41,07 | 41,36 | -0,17% | - |
26.02.2024 | 41,89 | 42,64 | 41,43 | 41,43 | -1,45% | - |
23.02.2024 | 41,72 | 42,26 | 41,28 | 42,04 | 0,75% | 120,00 |
22.02.2024 | 40,63 | 42,41 | 40,63 | 41,73 | 2,59% | - |
21.02.2024 | 40,15 | 40,78 | 39,70 | 40,67 | 1,24% | - |
20.02.2024 | 38,96 | 40,43 | 38,43 | 40,17 | 3,11% | 100,00 |
19.02.2024 | 38,93 | 39,03 | 38,89 | 38,96 | 0,15% | - |
16.02.2024 | 39,77 | 39,91 | 38,69 | 38,90 | -2,19% | 120,00 |
15.02.2024 | 39,89 | 40,52 | 39,53 | 39,77 | -0,35% | 33,00 |
14.02.2024 | 38,86 | 40,09 | 38,76 | 39,91 | 2,58% | - |
13.02.2024 | 39,89 | 39,89 | 38,39 | 38,91 | -2,59% | 40,00 |
12.02.2024 | 39,33 | 40,14 | 38,91 | 39,94 | 1,95% | - |
09.02.2024 | 38,54 | 40,03 | 38,42 | 39,18 | 1,50% | - |
08.02.2024 | 38,24 | 38,65 | 37,54 | 38,60 | 0,84% | 100,00 |
07.02.2024 | 38,29 | 38,64 | 37,91 | 38,28 | -0,08% | - |
06.02.2024 | 37,47 | 38,40 | 37,03 | 38,31 | 2,78% | - |
05.02.2024 | 38,18 | 38,35 | 37,22 | 37,27 | -2,65% | - |
02.02.2024 | 38,17 | 38,48 | 37,88 | 38,29 | 0,28% | - |
01.02.2024 | 38,35 | 38,97 | 37,17 | 38,18 | -0,33% | - |
31.01.2024 | 38,50 | 39,10 | 37,61 | 38,31 | -0,20% | - |
30.01.2024 | 38,90 | 38,97 | 38,33 | 38,38 | -1,31% | 156,00 |
29.01.2024 | 39,14 | 39,68 | 38,79 | 38,89 | -0,84% | - |
26.01.2024 | 39,47 | 40,05 | 38,98 | 39,22 | -0,71% | 68,00 |
25.01.2024 | 37,83 | 39,73 | 37,59 | 39,50 | 5,43% | 120,00 |
24.01.2024 | 37,40 | 37,83 | 37,13 | 37,47 | 0,16% | 2,00 |
23.01.2024 | 37,46 | 38,95 | 36,72 | 37,41 | -0,19% | 161,00 |
22.01.2024 | 35,68 | 38,05 | 35,14 | 37,48 | 5,18% | 430,00 |
19.01.2024 | 36,55 | 37,01 | 35,46 | 35,63 | -2,45% | - |
18.01.2024 | 34,84 | 36,64 | 34,77 | 36,53 | 5,02% | 75,00 |
17.01.2024 | 35,85 | 35,95 | 34,66 | 34,78 | -2,89% | 60,00 |
16.01.2024 | 36,71 | 36,71 | 35,06 | 35,82 | -2,32% | 210,00 |
15.01.2024 | 36,31 | 36,67 | 36,17 | 36,67 | 1,12% | 75,00 |
12.01.2024 | 40,71 | 40,71 | 36,25 | 36,26 | -10,80% | 716,00 |
11.01.2024 | 40,38 | 40,70 | 39,70 | 40,65 | 0,74% | - |
10.01.2024 | 39,98 | 40,59 | 39,70 | 40,35 | 0,86% | 603,00 |
09.01.2024 | 39,09 | 40,37 | 38,82 | 40,01 | 2,22% | - |
08.01.2024 | 38,10 | 39,71 | 36,40 | 39,14 | 2,62% | 584,00 |
05.01.2024 | 37,02 | 38,33 | 36,71 | 38,14 | 3,10% | - |
04.01.2024 | 36,23 | 37,32 | 36,09 | 36,99 | 2,28% | 671,00 |
03.01.2024 | 37,35 | 37,35 | 36,09 | 36,17 | -3,03% | 100,00 |
02.01.2024 | 37,98 | 38,07 | 37,05 | 37,30 | -1,70% | - |
29.12.2023 | 38,03 | 38,03 | 37,80 | 37,94 | 0,03% | - |
28.12.2023 | 37,58 | 37,96 | 37,42 | 37,93 | 1,00% | 57,00 |
27.12.2023 | 38,65 | 38,65 | 37,40 | 37,56 | -2,62% | 3.753,00 |
22.12.2023 | 38,77 | 38,93 | 38,32 | 38,57 | -0,44% | - |
21.12.2023 | 37,72 | 38,77 | 37,43 | 38,74 | 2,73% | - |
20.12.2023 | 38,67 | 39,01 | 37,60 | 37,71 | -2,31% | - |
19.12.2023 | 38,75 | 39,11 | 38,32 | 38,60 | -0,31% | - |
18.12.2023 | 40,06 | 40,19 | 38,59 | 38,72 | -3,32% | 79,00 |
15.12.2023 | 39,73 | 40,32 | 39,35 | 40,05 | 0,95% | - |
14.12.2023 | 38,24 | 39,85 | 38,05 | 39,67 | 3,67% | - |
13.12.2023 | 38,09 | 38,47 | 36,89 | 38,27 | 0,47% | 431,00 |
12.12.2023 | 37,71 | 38,25 | 37,39 | 38,09 | 1,09% | - |
11.12.2023 | 38,02 | 38,35 | 37,58 | 37,68 | -0,92% | 10,00 |
08.12.2023 | 38,28 | 38,69 | 37,83 | 38,03 | -0,72% | - |
07.12.2023 | 38,01 | 39,00 | 37,79 | 38,30 | 0,83% | 850,00 |
06.12.2023 | 36,59 | 38,81 | 36,54 | 37,99 | 3,70% | 340,00 |
05.12.2023 | 37,29 | 37,47 | 36,19 | 36,63 | -1,85% | 273,00 |
04.12.2023 | 37,12 | 37,69 | 36,63 | 37,32 | 0,85% | - |