Börse:
46,512$
-0,45%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
46,463$
Ask:
46,561$
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 46,89 | 48,18 | 46,51 | 46,51 | -0,44% | - |
| 30.07.2021 | 47,69 | 48,23 | 46,49 | 46,72 | -3,65% | 12.123.471,00 |
| 29.07.2021 | 49,58 | 49,60 | 48,46 | 48,49 | -1,32% | 7.643.569,00 |
| 28.07.2021 | 49,08 | 49,51 | 48,04 | 49,14 | 1,01% | 9.772.459,00 |
| 27.07.2021 | 49,11 | 49,57 | 48,09 | 48,65 | -1,64% | 10.559.900,00 |
| 26.07.2021 | 47,50 | 49,53 | 47,40 | 49,46 | 4,06% | 10.775.250,00 |
| 23.07.2021 | 48,14 | 48,48 | 47,16 | 47,53 | -0,88% | 9.491.348,00 |
| 22.07.2021 | 47,69 | 48,70 | 46,80 | 47,95 | -0,31% | 12.922.278,00 |
| 21.07.2021 | 47,12 | 48,94 | 46,99 | 48,10 | 3,84% | 23.048.276,00 |
| 20.07.2021 | 43,55 | 46,46 | 43,07 | 46,32 | 6,58% | 21.894.036,00 |
| 19.07.2021 | 43,70 | 44,65 | 42,56 | 43,46 | -5,54% | 26.444.011,00 |
| 16.07.2021 | 48,45 | 48,48 | 45,83 | 46,01 | -3,56% | 13.760.722,00 |
| 15.07.2021 | 47,90 | 48,63 | 46,96 | 47,71 | -0,93% | 12.331.828,00 |
| 14.07.2021 | 49,04 | 49,96 | 47,87 | 48,16 | -0,70% | 14.949.343,00 |
| 13.07.2021 | 49,76 | 50,04 | 48,38 | 48,50 | -4,19% | 14.287.157,00 |
| 12.07.2021 | 50,33 | 51,02 | 49,44 | 50,62 | -0,94% | 11.567.189,00 |
| 09.07.2021 | 50,33 | 51,32 | 49,98 | 51,10 | 2,90% | 9.914.705,00 |
| 08.07.2021 | 49,08 | 50,52 | 48,57 | 49,66 | -1,27% | 13.207.761,00 |
| 07.07.2021 | 51,04 | 51,87 | 49,78 | 50,30 | -2,22% | 12.719.050,00 |
| 06.07.2021 | 52,68 | 53,21 | 51,02 | 51,44 | -2,52% | 10.652.336,00 |
| 02.07.2021 | 53,17 | 53,17 | 52,09 | 52,77 | -0,58% | 9.219.856,00 |
| 01.07.2021 | 52,79 | 53,76 | 52,69 | 53,08 | 1,51% | 8.577.588,00 |
| 30.06.2021 | 52,27 | 52,96 | 51,87 | 52,29 | 0,27% | 9.244.478,00 |
| 29.06.2021 | 52,66 | 53,08 | 52,03 | 52,15 | -0,65% | 12.554.292,00 |
| 28.06.2021 | 53,50 | 53,51 | 51,67 | 52,49 | -2,58% | 19.098.758,00 |
| 25.06.2021 | 54,52 | 54,57 | 53,72 | 53,88 | -0,85% | 12.256.367,00 |
| 24.06.2021 | 55,11 | 55,39 | 53,96 | 54,34 | -1,42% | 11.548.556,00 |
| 23.06.2021 | 55,13 | 55,49 | 54,90 | 55,12 | -0,09% | 9.957.545,00 |
| 22.06.2021 | 55,49 | 55,57 | 54,10 | 55,17 | -0,93% | 9.819.669,00 |
| 21.06.2021 | 55,24 | 55,88 | 54,55 | 55,69 | 1,40% | 10.891.566,00 |
| 18.06.2021 | 53,87 | 55,38 | 53,54 | 54,92 | 1,25% | 12.490.745,00 |
| 17.06.2021 | 55,77 | 56,41 | 53,48 | 54,24 | -2,45% | 12.509.916,00 |
| 16.06.2021 | 55,18 | 56,10 | 54,98 | 55,60 | 0,56% | 9.952.010,00 |
| 15.06.2021 | 55,74 | 56,02 | 54,92 | 55,29 | -0,81% | 7.541.966,00 |
| 14.06.2021 | 56,63 | 57,00 | 55,54 | 55,74 | -1,38% | 8.248.534,00 |
| 11.06.2021 | 56,16 | 56,83 | 56,10 | 56,52 | 0,46% | 9.780.472,00 |
| 10.06.2021 | 57,60 | 58,07 | 55,93 | 56,26 | -1,69% | 11.663.964,00 |
| 09.06.2021 | 57,99 | 58,01 | 57,17 | 57,23 | -0,87% | 8.151.464,00 |
| 08.06.2021 | 57,90 | 58,12 | 56,83 | 57,73 | 0,75% | 10.777.956,00 |
| 07.06.2021 | 57,34 | 57,97 | 57,02 | 57,30 | 0,65% | 8.914.964,00 |
| 04.06.2021 | 58,30 | 58,40 | 56,72 | 56,93 | -1,39% | 13.622.768,00 |
| 03.06.2021 | 59,60 | 59,60 | 57,68 | 57,73 | -4,25% | 13.746.467,00 |
| 02.06.2021 | 60,15 | 60,59 | 59,61 | 60,29 | 1,04% | 12.089.180,00 |
| 01.06.2021 | 59,12 | 60,41 | 58,96 | 59,67 | 2,26% | 14.321.083,00 |
| 28.05.2021 | 58,95 | 59,20 | 57,96 | 58,35 | -1,32% | 14.357.297,00 |
| 27.05.2021 | 58,59 | 59,23 | 57,87 | 59,13 | 1,93% | 12.307.490,00 |
| 26.05.2021 | 57,75 | 58,43 | 57,23 | 58,01 | 1,81% | 11.697.308,00 |
| 25.05.2021 | 57,65 | 59,29 | 56,78 | 56,98 | 1,50% | 23.605.740,00 |
| 24.05.2021 | 56,00 | 56,34 | 54,92 | 56,14 | 1,52% | 9.470.671,00 |
| 21.05.2021 | 55,45 | 55,97 | 55,12 | 55,30 | 0,38% | 10.527.393,00 |
| 20.05.2021 | 56,00 | 56,00 | 54,21 | 55,09 | -1,25% | 11.702.491,00 |
| 19.05.2021 | 55,08 | 56,27 | 54,48 | 55,79 | -1,05% | 15.121.626,00 |
| 18.05.2021 | 57,08 | 57,75 | 55,95 | 56,38 | -0,34% | 13.563.186,00 |
| 17.05.2021 | 55,01 | 56,73 | 54,26 | 56,57 | 2,33% | 17.432.990,00 |
| 14.05.2021 | 53,40 | 55,51 | 53,29 | 55,28 | 5,44% | 14.441.891,00 |
| 13.05.2021 | 51,42 | 52,73 | 51,07 | 52,43 | 2,78% | 13.287.297,00 |
| 12.05.2021 | 52,12 | 53,08 | 50,90 | 51,01 | -3,21% | 12.426.426,00 |
| 11.05.2021 | 52,04 | 53,17 | 51,20 | 52,70 | -2,46% | 14.955.643,00 |
| 10.05.2021 | 54,95 | 55,61 | 54,00 | 54,03 | -1,28% | 10.783.186,00 |
| 07.05.2021 | 52,93 | 54,96 | 52,69 | 54,73 | 3,17% | 11.754.511,00 |
| 06.05.2021 | 53,43 | 53,77 | 52,10 | 53,05 | -0,41% | 10.486.832,00 |
| 05.05.2021 | 52,75 | 53,96 | 52,44 | 53,27 | 0,89% | 11.106.599,00 |
| 04.05.2021 | 54,09 | 54,47 | 51,73 | 52,80 | -3,05% | 13.617.993,00 |
| 03.05.2021 | 54,67 | 54,87 | 53,61 | 54,46 | 0,11% | 9.863.116,00 |
| 30.04.2021 | 53,22 | 54,91 | 53,13 | 54,40 | 1,32% | 11.053.353,00 |
| 29.04.2021 | 54,10 | 54,32 | 53,12 | 53,69 | 0,26% | 9.772.731,00 |
| 28.04.2021 | 53,25 | 54,04 | 52,97 | 53,55 | 0,13% | 11.499.289,00 |
| 27.04.2021 | 53,78 | 54,12 | 53,19 | 53,48 | -0,56% | 10.251.274,00 |
| 26.04.2021 | 54,05 | 54,47 | 53,22 | 53,78 | 1,26% | 12.309.527,00 |
| 23.04.2021 | 51,21 | 53,35 | 50,64 | 53,11 | 4,08% | 13.746.541,00 |
| 22.04.2021 | 52,34 | 53,09 | 50,88 | 51,03 | -1,60% | 20.489.168,00 |
| 21.04.2021 | 49,88 | 51,89 | 48,90 | 51,86 | 3,10% | 20.942.093,00 |
| 20.04.2021 | 53,47 | 53,79 | 49,47 | 50,30 | -8,53% | 44.190.625,00 |
| 19.04.2021 | 55,79 | 55,97 | 54,74 | 54,99 | -1,58% | 13.143.768,00 |
| 16.04.2021 | 56,47 | 57,15 | 55,71 | 55,87 | -0,45% | 10.571.342,00 |
| 15.04.2021 | 57,79 | 57,85 | 55,57 | 56,12 | -1,41% | 12.033.133,00 |
| 14.04.2021 | 57,46 | 58,52 | 56,54 | 56,92 | 0,46% | 12.870.172,00 |
| 13.04.2021 | 54,41 | 56,86 | 53,90 | 56,66 | 0,89% | 15.275.638,00 |
| 12.04.2021 | 57,57 | 57,71 | 55,29 | 56,16 | -3,88% | 18.563.021,00 |
| 09.04.2021 | 59,02 | 59,36 | 57,79 | 58,43 | -1,68% | 10.847.174,00 |
| 08.04.2021 | 59,14 | 59,47 | 57,75 | 59,43 | -0,24% | 13.576.222,00 |
| 07.04.2021 | 59,79 | 61,34 | 59,19 | 59,57 | 0,15% | 13.719.381,00 |
| 06.04.2021 | 59,88 | 60,42 | 58,87 | 59,48 | 0,32% | 11.797.383,00 |
| 05.04.2021 | 59,34 | 60,89 | 58,94 | 59,29 | 2,54% | 17.064.369,00 |
| 01.04.2021 | 57,66 | 58,55 | 57,28 | 57,82 | 0,49% | 10.932.226,00 |
| 31.03.2021 | 58,00 | 58,01 | 57,06 | 57,54 | -1,15% | 10.956.854,00 |
| 30.03.2021 | 56,78 | 58,50 | 56,48 | 58,21 | 3,58% | 12.530.209,00 |
| 29.03.2021 | 56,80 | 57,31 | 55,41 | 56,20 | -1,11% | 12.022.970,00 |
| 26.03.2021 | 57,09 | 57,37 | 55,22 | 56,83 | 1,39% | 15.432.445,00 |
| 25.03.2021 | 52,91 | 56,29 | 52,03 | 56,05 | 4,12% | 21.500.079,00 |
| 24.03.2021 | 55,66 | 56,96 | 53,78 | 53,83 | -0,97% | 18.015.776,00 |
| 23.03.2021 | 57,11 | 58,08 | 53,85 | 54,36 | -6,81% | 21.698.204,00 |
| 22.03.2021 | 59,75 | 60,20 | 58,21 | 58,33 | -4,02% | 12.958.276,00 |
| 19.03.2021 | 60,90 | 60,95 | 58,64 | 60,77 | -0,08% | 19.643.819,00 |
| 18.03.2021 | 62,17 | 63,70 | 60,58 | 60,82 | -2,61% | 19.129.709,00 |
| 17.03.2021 | 59,11 | 62,56 | 58,86 | 62,45 | 4,41% | 18.338.038,00 |
| 16.03.2021 | 61,11 | 61,20 | 59,21 | 59,81 | -1,85% | 18.306.413,00 |
| 15.03.2021 | 58,25 | 61,69 | 57,92 | 60,94 | 8,26% | 35.374.512,00 |
| 12.03.2021 | 54,00 | 56,44 | 53,61 | 56,29 | 4,13% | 19.762.477,00 |
| 11.03.2021 | 54,30 | 55,87 | 53,37 | 54,06 | 0,26% | 17.046.826,00 |