Börse:
48,382$
5,02%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
48,331$
Ask:
48,433$
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 46,42 | 48,63 | 46,40 | 48,41 | 5,08% | 10.995.204,00 |
| 26.05.2022 | 43,73 | 46,64 | 43,64 | 46,07 | 6,94% | 13.895.967,00 |
| 25.05.2022 | 41,41 | 43,24 | 41,23 | 43,08 | 3,63% | 11.007.489,00 |
| 24.05.2022 | 43,65 | 43,99 | 41,00 | 41,57 | -7,13% | 13.328.459,00 |
| 23.05.2022 | 44,14 | 45,11 | 43,36 | 44,76 | 2,78% | 10.144.063,00 |
| 20.05.2022 | 45,00 | 45,27 | 42,26 | 43,55 | -1,49% | 12.924.345,00 |
| 19.05.2022 | 43,94 | 45,36 | 43,87 | 44,21 | -0,94% | 10.157.806,00 |
| 18.05.2022 | 46,21 | 47,16 | 44,27 | 44,63 | -4,98% | 12.138.067,00 |
| 17.05.2022 | 45,42 | 47,10 | 45,40 | 46,97 | 7,88% | 13.756.398,00 |
| 16.05.2022 | 43,17 | 44,60 | 42,98 | 43,54 | 0,62% | 9.832.062,00 |
| 13.05.2022 | 42,35 | 43,64 | 42,19 | 43,27 | 4,27% | 13.874.689,00 |
| 12.05.2022 | 42,25 | 42,82 | 40,11 | 41,50 | -3,89% | 19.112.440,00 |
| 11.05.2022 | 43,91 | 45,98 | 42,94 | 43,18 | -2,13% | 15.388.033,00 |
| 10.05.2022 | 44,20 | 44,85 | 43,08 | 44,12 | 1,87% | 14.104.721,00 |
| 09.05.2022 | 46,56 | 46,88 | 42,92 | 43,31 | -8,86% | 16.391.930,00 |
| 06.05.2022 | 48,81 | 48,95 | 46,50 | 47,52 | -2,82% | 13.824.524,00 |
| 05.05.2022 | 50,98 | 51,73 | 48,47 | 48,90 | -5,78% | 15.536.286,00 |
| 04.05.2022 | 51,01 | 52,13 | 50,07 | 51,90 | 1,01% | 12.953.220,00 |
| 03.05.2022 | 50,39 | 51,80 | 49,65 | 51,38 | 2,37% | 12.214.872,00 |
| 02.05.2022 | 50,49 | 50,83 | 48,70 | 50,19 | -0,61% | 13.391.949,00 |
| 29.04.2022 | 51,39 | 52,48 | 50,31 | 50,50 | -2,55% | 10.699.197,00 |
| 28.04.2022 | 50,70 | 51,96 | 49,93 | 51,82 | 3,06% | 12.786.695,00 |
| 27.04.2022 | 48,75 | 50,51 | 48,18 | 50,28 | 2,91% | 13.381.891,00 |
| 26.04.2022 | 50,74 | 51,06 | 48,61 | 48,86 | -4,76% | 16.046.062,00 |
| 25.04.2022 | 51,01 | 51,68 | 49,73 | 51,30 | -0,31% | 16.254.043,00 |
| 22.04.2022 | 52,01 | 53,12 | 51,12 | 51,46 | 1,20% | 23.701.358,00 |
| 21.04.2022 | 50,44 | 52,46 | 50,23 | 50,85 | 9,31% | 42.225.042,00 |
| 20.04.2022 | 46,37 | 46,94 | 45,75 | 46,52 | 1,24% | 19.528.658,00 |
| 19.04.2022 | 44,52 | 46,14 | 44,48 | 45,95 | 4,50% | 13.667.408,00 |
| 18.04.2022 | 44,18 | 44,96 | 43,46 | 43,97 | -2,57% | 12.677.432,00 |
| 14.04.2022 | 45,49 | 46,51 | 45,04 | 45,13 | -0,02% | 12.314.943,00 |
| 13.04.2022 | 44,71 | 45,38 | 44,01 | 45,14 | 5,64% | 16.966.570,00 |
| 12.04.2022 | 42,57 | 43,32 | 41,79 | 42,73 | 0,73% | 9.933.290,00 |
| 11.04.2022 | 41,22 | 43,46 | 41,21 | 42,42 | 1,10% | 10.624.311,00 |
| 08.04.2022 | 42,27 | 42,77 | 41,60 | 41,96 | -1,04% | 9.124.070,00 |
| 07.04.2022 | 42,83 | 42,86 | 41,08 | 42,40 | -1,56% | 11.385.899,00 |
| 06.04.2022 | 43,26 | 43,70 | 41,46 | 43,07 | -3,67% | 15.403.050,00 |
| 05.04.2022 | 45,69 | 46,04 | 44,08 | 44,71 | -1,80% | 12.020.442,00 |
| 04.04.2022 | 45,43 | 46,01 | 44,33 | 45,53 | -0,55% | 8.878.189,00 |
| 01.04.2022 | 46,51 | 46,80 | 45,57 | 45,78 | -1,25% | 9.768.895,00 |
| 31.03.2022 | 46,13 | 46,86 | 45,62 | 46,36 | 1,09% | 11.832.055,00 |
| 30.03.2022 | 45,19 | 46,12 | 44,94 | 45,86 | 0,42% | 9.884.309,00 |
| 29.03.2022 | 45,37 | 46,28 | 44,84 | 45,67 | 4,13% | 15.886.545,00 |
| 28.03.2022 | 43,65 | 43,91 | 42,59 | 43,86 | 1,57% | 12.507.848,00 |
| 25.03.2022 | 42,68 | 43,95 | 42,62 | 43,18 | 0,94% | 12.835.076,00 |
| 24.03.2022 | 41,76 | 42,86 | 41,03 | 42,78 | 3,01% | 11.308.448,00 |
| 23.03.2022 | 41,76 | 42,11 | 41,34 | 41,53 | -1,59% | 9.409.864,00 |
| 22.03.2022 | 41,25 | 42,72 | 41,17 | 42,20 | 3,30% | 13.179.155,00 |
| 21.03.2022 | 41,62 | 41,71 | 40,46 | 40,85 | -3,54% | 14.758.149,00 |
| 18.03.2022 | 40,97 | 42,39 | 40,60 | 42,35 | 2,25% | 15.842.626,00 |
| 17.03.2022 | 39,87 | 41,42 | 39,45 | 41,42 | 0,56% | 17.002.053,00 |
| 16.03.2022 | 39,07 | 41,23 | 38,97 | 41,19 | 7,71% | 22.511.180,00 |
| 15.03.2022 | 37,26 | 38,78 | 37,00 | 38,24 | 9,19% | 23.183.168,00 |
| 14.03.2022 | 34,87 | 36,43 | 34,25 | 35,02 | 0,43% | 16.023.155,00 |
| 11.03.2022 | 35,94 | 36,14 | 34,67 | 34,87 | -0,94% | 15.575.920,00 |
| 10.03.2022 | 33,70 | 35,76 | 33,05 | 35,20 | 0,86% | 18.456.402,00 |
| 09.03.2022 | 34,44 | 36,46 | 34,28 | 34,90 | 8,27% | 34.309.039,00 |
| 08.03.2022 | 31,80 | 34,24 | 30,54 | 32,24 | 3,32% | 34.172.808,00 |
| 07.03.2022 | 36,14 | 36,50 | 30,87 | 31,20 | -15,01% | 45.172.415,00 |
| 04.03.2022 | 39,26 | 39,48 | 36,16 | 36,71 | -9,07% | 36.684.001,00 |
| 03.03.2022 | 42,92 | 43,29 | 40,11 | 40,37 | -4,83% | 15.663.882,00 |
| 02.03.2022 | 42,65 | 43,35 | 42,33 | 42,42 | 1,36% | 12.915.781,00 |
| 01.03.2022 | 43,64 | 43,88 | 41,01 | 41,85 | -5,74% | 18.149.042,00 |
| 28.02.2022 | 44,11 | 44,80 | 43,24 | 44,40 | -3,16% | 14.839.858,00 |
| 25.02.2022 | 45,01 | 46,49 | 44,57 | 45,85 | 4,06% | 15.838.156,00 |
| 24.02.2022 | 40,75 | 44,22 | 40,43 | 44,06 | 0,48% | 19.073.472,00 |
| 23.02.2022 | 46,85 | 47,05 | 43,78 | 43,85 | -5,33% | 12.835.912,00 |
| 22.02.2022 | 46,60 | 47,54 | 45,94 | 46,32 | -2,34% | 11.015.100,00 |
| 18.02.2022 | 48,22 | 48,91 | 47,23 | 47,43 | -1,92% | 10.238.296,00 |
| 17.02.2022 | 49,28 | 49,72 | 47,94 | 48,36 | -3,68% | 9.932.345,00 |
| 16.02.2022 | 50,07 | 50,94 | 49,62 | 50,21 | -0,53% | 10.118.922,00 |
| 15.02.2022 | 48,60 | 50,51 | 48,47 | 50,48 | 7,56% | 17.789.060,00 |
| 14.02.2022 | 47,48 | 48,73 | 46,60 | 46,93 | -0,09% | 10.641.740,00 |
| 11.02.2022 | 49,30 | 50,25 | 46,59 | 46,97 | -4,61% | 15.711.571,00 |
| 10.02.2022 | 48,23 | 50,16 | 47,98 | 49,24 | 0,63% | 16.295.801,00 |
| 09.02.2022 | 47,27 | 49,29 | 47,20 | 48,93 | 4,48% | 15.867.938,00 |
| 08.02.2022 | 44,99 | 46,91 | 44,57 | 46,83 | 5,38% | 12.211.668,00 |
| 07.02.2022 | 43,37 | 44,99 | 43,21 | 44,44 | 3,78% | 10.462.880,00 |
| 04.02.2022 | 42,74 | 43,13 | 41,98 | 42,82 | -0,60% | 8.956.941,00 |
| 03.02.2022 | 43,59 | 44,48 | 43,04 | 43,08 | -2,36% | 8.016.485,00 |
| 02.02.2022 | 43,95 | 45,35 | 43,20 | 44,12 | 0,36% | 12.135.270,00 |
| 01.02.2022 | 43,01 | 44,23 | 42,72 | 43,96 | 2,52% | 9.614.301,00 |
| 31.01.2022 | 40,52 | 42,91 | 40,20 | 42,88 | 4,82% | 11.871.003,00 |
| 28.01.2022 | 40,65 | 40,93 | 38,79 | 40,91 | -0,05% | 14.042.664,00 |
| 27.01.2022 | 41,85 | 42,78 | 40,71 | 40,93 | -1,21% | 12.936.444,00 |
| 26.01.2022 | 42,46 | 43,06 | 41,02 | 41,43 | -0,84% | 13.585.746,00 |
| 25.01.2022 | 40,80 | 42,11 | 40,56 | 41,78 | 0,94% | 11.304.636,00 |
| 24.01.2022 | 40,15 | 41,49 | 38,84 | 41,39 | -0,62% | 20.968.679,00 |
| 21.01.2022 | 42,67 | 43,02 | 41,27 | 41,65 | -2,87% | 16.065.163,00 |
| 20.01.2022 | 44,35 | 44,84 | 42,81 | 42,88 | -3,42% | 15.589.624,00 |
| 19.01.2022 | 45,52 | 45,70 | 44,35 | 44,40 | -2,65% | 10.365.279,00 |
| 18.01.2022 | 45,92 | 46,98 | 45,45 | 45,61 | -2,42% | 11.128.114,00 |
| 14.01.2022 | 47,24 | 47,54 | 46,09 | 46,74 | -2,97% | 11.204.767,00 |
| 13.01.2022 | 47,21 | 49,27 | 46,78 | 48,17 | 3,50% | 14.671.228,00 |
| 12.01.2022 | 46,95 | 47,51 | 46,28 | 46,54 | -0,77% | 8.995.734,00 |
| 11.01.2022 | 46,41 | 47,55 | 46,15 | 46,90 | 0,69% | 8.589.861,00 |
| 10.01.2022 | 47,53 | 47,77 | 46,18 | 46,58 | -1,54% | 9.204.548,00 |
| 07.01.2022 | 46,31 | 47,77 | 45,99 | 47,31 | 3,36% | 11.643.916,00 |
| 06.01.2022 | 46,46 | 46,90 | 45,21 | 45,77 | -0,02% | 8.225.848,00 |
| 05.01.2022 | 46,70 | 47,10 | 45,54 | 45,78 | -1,02% | 10.987.887,00 |