Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 51,70 | 53,40 | 51,70 | 52,67 | 1,72% | - |
25.02.2021 | 52,92 | 53,17 | 0,00 | 51,78 | -5,77% | - |
24.02.2021 | 53,29 | 55,86 | 53,19 | 54,95 | 8,55% | - |
23.02.2021 | 49,83 | 51,19 | 49,01 | 50,62 | 1,82% | - |
22.02.2021 | 51,27 | 51,80 | 49,55 | 49,71 | 3,52% | - |
19.02.2021 | 47,84 | 48,32 | 47,51 | 48,02 | 6,77% | - |
18.02.2021 | 44,54 | 45,15 | 44,31 | 44,98 | -2,40% | - |
17.02.2021 | 45,30 | 46,48 | 45,29 | 46,08 | 0,84% | - |
16.02.2021 | 44,95 | 45,81 | 44,82 | 45,70 | 3,99% | - |
12.02.2021 | 43,65 | 44,48 | 43,57 | 43,94 | 1,13% | - |
11.02.2021 | 43,50 | 43,83 | 43,00 | 43,45 | -0,71% | - |
10.02.2021 | 43,79 | 44,07 | 43,38 | 43,76 | 1,02% | - |
09.02.2021 | 43,37 | 43,78 | 43,02 | 43,32 | -2,32% | - |
08.02.2021 | 43,90 | 44,63 | 43,67 | 44,35 | 5,24% | - |
05.02.2021 | 42,30 | 42,58 | 41,96 | 42,14 | -0,66% | - |
04.02.2021 | 41,88 | 42,58 | 41,86 | 42,42 | 1,06% | - |
03.02.2021 | 41,03 | 42,20 | 40,96 | 41,98 | 2,82% | - |
02.02.2021 | 40,06 | 40,90 | 39,94 | 40,83 | 2,24% | - |
01.02.2021 | 39,50 | 40,14 | 0,00 | 39,93 | -0,44% | - |
29.01.2021 | 41,64 | 41,81 | 39,77 | 40,11 | -5,74% | - |
28.01.2021 | 42,54 | 42,76 | 41,63 | 42,55 | 4,05% | - |
27.01.2021 | 41,45 | 41,56 | 40,61 | 40,89 | -0,88% | - |
26.01.2021 | 41,00 | 41,34 | 40,71 | 41,26 | 2,18% | - |
25.01.2021 | 40,93 | 41,01 | 40,00 | 40,38 | -4,17% | - |
22.01.2021 | 41,81 | 42,23 | 41,62 | 42,13 | -1,11% | - |
21.01.2021 | 42,71 | 43,08 | 41,72 | 42,61 | -5,69% | - |
20.01.2021 | 44,79 | 45,35 | 44,42 | 45,18 | 1,09% | - |
19.01.2021 | 43,99 | 44,89 | 43,91 | 44,69 | 1,74% | - |
15.01.2021 | 44,54 | 44,78 | 43,91 | 43,93 | -5,06% | - |
14.01.2021 | 46,62 | 46,80 | 45,96 | 46,27 | 3,88% | - |
13.01.2021 | 43,97 | 44,62 | 43,44 | 44,54 | 0,94% | - |
12.01.2021 | 43,40 | 44,17 | 43,31 | 44,12 | 3,41% | - |
11.01.2021 | 42,88 | 43,19 | 42,53 | 42,67 | -1,38% | - |
08.01.2021 | 43,49 | 43,99 | 43,03 | 43,26 | -0,84% | - |
07.01.2021 | 44,36 | 44,54 | 43,63 | 43,63 | 0,11% | - |
06.01.2021 | 43,94 | 44,28 | 42,87 | 43,58 | 0,36% | - |
05.01.2021 | 42,30 | 43,60 | 42,11 | 43,42 | 4,26% | - |
04.01.2021 | 41,65 | 41,65 | 41,65 | 41,65 | -3,71% | - |
31.12.2020 | 44,29 | 44,56 | 43,12 | 43,25 | -3,15% | - |
30.12.2020 | 44,27 | 44,77 | 44,19 | 44,66 | 2,06% | - |
29.12.2020 | 43,83 | 44,28 | 43,56 | 43,76 | -0,40% | - |
28.12.2020 | 44,32 | 44,37 | 43,77 | 43,93 | 2,52% | - |
24.12.2020 | 43,27 | 44,63 | 42,85 | 42,85 | -2,98% | - |
23.12.2020 | 44,32 | 44,69 | 43,75 | 44,17 | 2,80% | - |
22.12.2020 | 43,21 | 43,35 | 42,44 | 42,96 | -2,46% | - |
21.12.2020 | 43,19 | 44,41 | 42,90 | 44,05 | -15,31% | - |
18.12.2020 | 44,74 | 52,02 | 44,63 | 52,01 | 13,51% | - |
17.12.2020 | 45,94 | 46,10 | 45,48 | 45,82 | -1,00% | - |
16.12.2020 | 45,98 | 46,40 | 45,92 | 46,28 | -2,48% | - |
15.12.2020 | 47,47 | 48,50 | 47,23 | 47,46 | -0,11% | - |
14.12.2020 | 46,83 | 47,69 | 46,83 | 47,51 | -3,91% | - |
11.12.2020 | 48,89 | 49,45 | 47,64 | 49,44 | -0,65% | - |
10.12.2020 | 48,62 | 50,78 | 47,39 | 49,77 | 3,58% | - |
09.12.2020 | 49,09 | 49,11 | 46,56 | 48,05 | -2,48% | - |
08.12.2020 | 49,14 | 49,42 | 47,90 | 49,27 | 0,36% | - |
07.12.2020 | 49,78 | 50,45 | 48,21 | 49,09 | -0,32% | - |
04.12.2020 | 49,22 | 50,36 | 48,12 | 49,25 | -2,28% | - |
03.12.2020 | 49,92 | 50,40 | 49,36 | 50,40 | -18,71% | - |
02.12.2020 | 45,91 | 63,42 | 45,40 | 62,00 | 34,30% | - |
01.12.2020 | 45,35 | 46,18 | 45,17 | 46,17 | 2,29% | - |
30.11.2020 | 45,01 | 47,57 | 0,00 | 45,13 | -47,41% | - |
27.11.2020 | 46,52 | 85,82 | 44,91 | 85,82 | 88,03% | - |
25.11.2020 | 44,61 | 45,91 | 44,61 | 45,64 | 1,52% | - |
24.11.2020 | 44,27 | 44,96 | 43,42 | 44,96 | 9,89% | - |
23.11.2020 | 40,91 | 40,91 | 40,91 | 40,91 | 2,53% | - |
20.11.2020 | 40,36 | 40,42 | 39,67 | 39,90 | -2,52% | - |
19.11.2020 | 40,60 | 40,95 | 40,20 | 40,93 | -0,30% | - |
18.11.2020 | 42,81 | 42,86 | 41,06 | 41,06 | 1,15% | - |
17.11.2020 | 40,42 | 41,10 | 40,24 | 40,59 | -1,01% | - |
16.11.2020 | 40,98 | 41,01 | 40,98 | 41,01 | 5,11% | - |
13.11.2020 | 38,24 | 39,10 | 38,16 | 39,01 | 5,83% | - |
12.11.2020 | 36,84 | 36,86 | 36,84 | 36,86 | -4,27% | - |
11.11.2020 | 39,06 | 39,47 | 0,00 | 38,51 | -3,82% | - |
10.11.2020 | 41,09 | 41,29 | 0,00 | 40,04 | -3,05% | - |
09.11.2020 | 41,30 | 41,30 | 41,29 | 41,30 | 18,85% | - |
06.11.2020 | 35,70 | 36,70 | 34,21 | 34,75 | -1,75% | - |
05.11.2020 | 35,36 | 35,37 | 35,36 | 35,37 | 5,61% | - |
04.11.2020 | 33,68 | 34,25 | 0,00 | 33,49 | -1,60% | - |
03.11.2020 | 34,03 | 34,03 | 34,03 | 34,03 | 1,19% | - |
02.11.2020 | 0,00 | 33,88 | 0,00 | 33,63 | -0,64% | - |
30.10.2020 | 33,52 | 34,02 | 32,88 | 33,85 | 0,59% | - |
29.10.2020 | 33,15 | 33,75 | 32,92 | 33,65 | 3,28% | - |
28.10.2020 | 32,58 | 32,58 | 32,58 | 32,58 | -4,70% | - |
27.10.2020 | 34,18 | 34,19 | 34,18 | 34,18 | -3,30% | - |
26.10.2020 | 36,13 | 36,13 | 34,69 | 35,35 | -7,00% | - |
23.10.2020 | 0,00 | 38,10 | 0,00 | 38,01 | 2,08% | - |
22.10.2020 | 35,98 | 37,45 | 35,68 | 37,23 | 4,68% | - |
21.10.2020 | 35,53 | 36,12 | 35,30 | 35,57 | -1,39% | - |
20.10.2020 | 0,00 | 36,49 | 0,00 | 36,07 | 1,65% | - |
19.10.2020 | 0,00 | 36,52 | 0,00 | 35,48 | 3,88% | - |
16.10.2020 | 34,04 | 34,42 | 33,83 | 34,16 | -0,32% | - |
15.10.2020 | 33,94 | 34,47 | 33,75 | 34,27 | -3,75% | - |
14.10.2020 | 35,73 | 36,32 | 35,52 | 35,60 | 0,91% | - |
13.10.2020 | 35,66 | 35,94 | 35,22 | 35,28 | -3,04% | - |
12.10.2020 | 0,00 | 36,98 | 0,00 | 36,39 | -1,95% | - |
09.10.2020 | 36,58 | 37,80 | 36,28 | 37,11 | 0,38% | - |
08.10.2020 | 37,10 | 37,68 | 35,86 | 36,97 | 1,64% | - |
07.10.2020 | 36,38 | 36,38 | 36,38 | 36,38 | 4,27% | - |
06.10.2020 | 36,51 | 37,08 | 34,84 | 34,89 | -3,67% | - |
05.10.2020 | 35,66 | 36,37 | 35,55 | 36,22 | 0,42% | - |