47,733€
-1,48%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 47,97 | 48,29 | 47,40 | 47,75 | -1,44% | 1.525,00 |
| 18.04.2024 | 45,35 | 48,74 | 44,89 | 48,45 | 6,11% | 15.636,00 |
| 17.04.2024 | 41,10 | 46,06 | 40,81 | 45,66 | 17,23% | 20.243,00 |
| 16.04.2024 | 38,53 | 39,28 | 37,70 | 38,95 | 0,81% | 1.035,00 |
| 15.04.2024 | 39,28 | 40,24 | 38,45 | 38,64 | -1,68% | 6.497,00 |
| 12.04.2024 | 40,31 | 40,49 | 38,62 | 39,30 | -2,01% | 1.339,00 |
| 11.04.2024 | 39,47 | 40,17 | 39,09 | 40,10 | 1,66% | 655,00 |
| 10.04.2024 | 40,03 | 41,94 | 38,89 | 39,45 | -1,31% | 2.833,00 |
| 09.04.2024 | 39,71 | 40,29 | 39,57 | 39,97 | 0,21% | 683,00 |
| 08.04.2024 | 39,39 | 40,42 | 39,15 | 39,89 | 0,04% | 4.209,00 |
| 05.04.2024 | 40,04 | 40,28 | 39,60 | 39,87 | -0,13% | 266,00 |
| 04.04.2024 | 41,27 | 42,08 | 39,84 | 39,93 | -2,95% | 810,00 |
| 03.04.2024 | 42,31 | 42,80 | 40,97 | 41,14 | -3,02% | 1.317,00 |
| 02.04.2024 | 43,83 | 44,15 | 42,07 | 42,42 | -4,25% | 1.047,00 |
| 28.03.2024 | 43,48 | 44,47 | 43,40 | 44,31 | 1,70% | 4.333,00 |
| 27.03.2024 | 42,06 | 43,88 | 41,97 | 43,57 | 3,81% | 3.808,00 |
| 26.03.2024 | 41,37 | 42,36 | 41,16 | 41,97 | 2,24% | 453,00 |
| 25.03.2024 | 42,15 | 42,51 | 40,17 | 41,05 | -4,36% | 6.409,00 |
| 22.03.2024 | 42,93 | 43,31 | 42,63 | 42,92 | 0,02% | 4.053,00 |
| 21.03.2024 | 42,16 | 43,00 | 42,01 | 42,91 | 1,98% | 1.471,00 |
| 20.03.2024 | 40,28 | 42,11 | 40,07 | 42,07 | 4,21% | 619,00 |
| 19.03.2024 | 40,00 | 40,59 | 39,86 | 40,37 | 0,80% | 203,00 |
| 18.03.2024 | 40,06 | 40,27 | 39,04 | 40,05 | -0,02% | 527,00 |
| 15.03.2024 | 39,33 | 40,12 | 39,07 | 40,06 | 1,83% | 497,00 |
| 14.03.2024 | 39,14 | 39,55 | 38,50 | 39,34 | -0,04% | 45,00 |
| 13.03.2024 | 38,52 | 39,54 | 38,14 | 39,36 | 2,07% | 355,00 |
| 12.03.2024 | 39,44 | 39,47 | 37,45 | 38,56 | -1,75% | 1.332,00 |
| 11.03.2024 | 39,50 | 39,73 | 38,94 | 39,24 | -1,02% | 801,00 |
| 08.03.2024 | 40,25 | 40,62 | 39,53 | 39,65 | -1,63% | 1.231,00 |
| 07.03.2024 | 40,37 | 40,95 | 39,97 | 40,30 | -0,32% | 877,00 |
| 06.03.2024 | 40,23 | 41,11 | 40,04 | 40,43 | 0,32% | 1.310,00 |
| 05.03.2024 | 40,54 | 40,62 | 39,94 | 40,30 | -0,89% | 985,00 |
| 04.03.2024 | 41,08 | 41,63 | 40,17 | 40,66 | -1,74% | 802,00 |
| 01.03.2024 | 42,06 | 42,48 | 40,95 | 41,38 | -1,78% | 468,00 |
| 29.02.2024 | 41,28 | 42,19 | 40,96 | 42,13 | 1,98% | 1.077,00 |
| 28.02.2024 | 41,39 | 41,65 | 40,97 | 41,31 | -0,19% | 115,00 |
| 27.02.2024 | 41,46 | 41,97 | 41,07 | 41,39 | -0,22% | 507,00 |
| 26.02.2024 | 41,88 | 42,64 | 41,48 | 41,48 | -1,39% | 1.172,00 |
| 23.02.2024 | 41,70 | 42,26 | 41,25 | 42,07 | 0,53% | 6.589,00 |
| 22.02.2024 | 40,89 | 42,42 | 40,61 | 41,85 | 2,79% | 9.422,00 |
| 21.02.2024 | 40,11 | 40,79 | 39,70 | 40,71 | 1,34% | 678,00 |
| 20.02.2024 | 38,90 | 40,43 | 38,42 | 40,17 | 3,11% | 1.239,00 |
| 19.02.2024 | 38,98 | 39,18 | 38,78 | 38,96 | 0,00% | 167,00 |
| 16.02.2024 | 39,73 | 39,89 | 38,69 | 38,96 | -1,96% | 543,00 |
| 15.02.2024 | 39,97 | 40,52 | 39,53 | 39,74 | -0,33% | 1.498,00 |
| 14.02.2024 | 38,77 | 40,09 | 38,65 | 39,87 | 2,60% | 833,00 |
| 13.02.2024 | 39,65 | 40,04 | 38,39 | 38,86 | -2,63% | 3.406,00 |
| 12.02.2024 | 39,18 | 40,14 | 38,99 | 39,91 | 1,68% | 4.704,00 |
| 09.02.2024 | 38,57 | 40,03 | 38,40 | 39,25 | 1,64% | 1.272,00 |
| 08.02.2024 | 38,20 | 38,63 | 37,54 | 38,62 | 0,73% | 466,00 |
| 07.02.2024 | 38,33 | 38,64 | 37,91 | 38,34 | 0,01% | 150,00 |
| 06.02.2024 | 37,25 | 38,40 | 37,03 | 38,33 | 2,83% | 985,00 |
| 05.02.2024 | 38,22 | 38,46 | 37,22 | 37,28 | -2,73% | 460,00 |
| 02.02.2024 | 38,22 | 38,50 | 37,88 | 38,32 | 0,41% | 941,00 |
| 01.02.2024 | 38,40 | 38,97 | 37,17 | 38,17 | -0,38% | 718,00 |
| 31.01.2024 | 38,46 | 39,10 | 37,61 | 38,31 | -0,31% | 1.509,00 |
| 30.01.2024 | 38,90 | 39,07 | 38,32 | 38,43 | -1,09% | 800,00 |
| 29.01.2024 | 39,13 | 39,68 | 38,79 | 38,86 | -0,88% | 537,00 |
| 26.01.2024 | 39,32 | 40,06 | 38,98 | 39,20 | -1,09% | 1.490,00 |
| 25.01.2024 | 37,98 | 39,73 | 37,52 | 39,63 | 5,50% | 3.147,00 |
| 24.01.2024 | 37,41 | 37,83 | 37,13 | 37,57 | 0,59% | 1.800,00 |
| 23.01.2024 | 37,51 | 38,96 | 36,72 | 37,35 | 5,72% | 12.472,00 |
| 22.01.2024 | 35,39 | 36,25 | 35,14 | 35,33 | -0,81% | 3.523,00 |
| 19.01.2024 | 36,53 | 37,01 | 35,46 | 35,62 | -2,60% | 966,00 |
| 18.01.2024 | 34,78 | 36,60 | 34,77 | 36,57 | 4,97% | 1.794,00 |
| 17.01.2024 | 35,77 | 35,77 | 34,66 | 34,84 | -2,65% | 2.322,00 |
| 16.01.2024 | 36,63 | 36,64 | 35,06 | 35,79 | -2,04% | 7.090,00 |
| 15.01.2024 | 36,41 | 36,80 | 36,03 | 36,53 | 0,55% | 1.842,00 |
| 12.01.2024 | 40,48 | 40,71 | 36,32 | 36,33 | -10,43% | 6.639,00 |
| 11.01.2024 | 40,37 | 40,78 | 39,70 | 40,56 | 0,47% | 5.309,00 |
| 10.01.2024 | 39,88 | 40,60 | 39,71 | 40,37 | 1,29% | 1.523,00 |
| 09.01.2024 | 39,11 | 40,37 | 38,82 | 39,86 | 1,80% | 1.471,00 |
| 08.01.2024 | 37,95 | 39,71 | 36,20 | 39,15 | 2,58% | 14.180,00 |
| 05.01.2024 | 37,01 | 38,33 | 36,70 | 38,17 | 3,15% | 2.900,00 |
| 04.01.2024 | 36,21 | 37,32 | 36,06 | 37,00 | 2,22% | 1.401,00 |
| 03.01.2024 | 37,17 | 37,22 | 36,09 | 36,20 | -2,74% | 2.379,00 |
| 02.01.2024 | 37,07 | 38,07 | 37,05 | 37,22 | -1,92% | 2.714,00 |
| 29.12.2023 | 37,96 | 38,12 | 37,75 | 37,95 | 0,07% | 424,00 |
| 28.12.2023 | 37,54 | 37,93 | 37,34 | 37,92 | 0,96% | 899,00 |
| 27.12.2023 | 38,18 | 38,36 | 37,40 | 37,56 | -2,74% | 981,00 |
| 22.12.2023 | 38,60 | 38,93 | 38,32 | 38,62 | -0,22% | 671,00 |
| 21.12.2023 | 37,91 | 38,75 | 37,33 | 38,71 | 2,79% | 1.781,00 |
| 20.12.2023 | 38,70 | 39,01 | 37,60 | 37,66 | -2,51% | 1.622,00 |
| 19.12.2023 | 38,67 | 39,11 | 38,28 | 38,63 | -0,43% | 1.559,00 |
| 18.12.2023 | 40,06 | 40,20 | 38,59 | 38,79 | -3,07% | 2.437,00 |
| 15.12.2023 | 39,45 | 40,33 | 39,20 | 40,02 | 0,88% | 5.807,00 |
| 14.12.2023 | 38,38 | 39,84 | 37,99 | 39,67 | 3,79% | 6.629,00 |
| 13.12.2023 | 38,18 | 38,48 | 36,89 | 38,22 | 0,45% | 322,00 |
| 12.12.2023 | 37,90 | 38,25 | 37,35 | 38,05 | 0,98% | 1.357,00 |
| 11.12.2023 | 38,08 | 38,35 | 37,58 | 37,68 | -0,99% | 189,00 |
| 08.12.2023 | 38,32 | 38,86 | 37,83 | 38,06 | -0,43% | 1.248,00 |
| 07.12.2023 | 38,02 | 39,00 | 37,74 | 38,22 | 0,63% | 690,00 |
| 06.12.2023 | 36,72 | 38,78 | 36,53 | 37,98 | 3,56% | 5.801,00 |
| 05.12.2023 | 37,25 | 37,53 | 36,18 | 36,68 | -1,87% | 2.992,00 |
| 04.12.2023 | 37,05 | 37,72 | 36,63 | 37,38 | 1,16% | 1.568,00 |
| 01.12.2023 | 36,02 | 37,11 | 36,02 | 36,95 | 1,99% | 895,00 |
| 30.11.2023 | 35,98 | 36,42 | 35,46 | 36,23 | 1,20% | 853,00 |
| 29.11.2023 | 35,48 | 36,63 | 35,26 | 35,80 | 0,79% | 1.073,00 |
| 28.11.2023 | 35,84 | 36,10 | 34,91 | 35,52 | -0,73% | 8.986,00 |
| 27.11.2023 | 36,50 | 36,53 | 35,54 | 35,78 | -1,51% | 1.925,00 |