47,883$
1,36%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 47,05 | 47,97 | 47,05 | 47,91 | 1,43% | - |
27.03.2024 | 45,69 | 47,48 | 45,62 | 47,24 | 4,01% | 10.931.173,00 |
26.03.2024 | 45,03 | 45,90 | 44,85 | 45,42 | 1,18% | 8.598.605,00 |
25.03.2024 | 45,05 | 45,11 | 43,54 | 44,89 | -3,40% | 13.422.379,00 |
22.03.2024 | 46,51 | 46,79 | 46,14 | 46,47 | -0,34% | 4.994.423,00 |
21.03.2024 | 46,11 | 46,69 | 45,93 | 46,63 | 1,41% | 5.582.809,00 |
20.03.2024 | 43,64 | 45,99 | 43,41 | 45,98 | 4,71% | 8.628.300,00 |
19.03.2024 | 43,63 | 44,06 | 43,33 | 43,91 | 0,83% | 5.175.525,00 |
18.03.2024 | 43,62 | 43,71 | 42,50 | 43,55 | -0,16% | 5.685.381,00 |
15.03.2024 | 42,80 | 43,69 | 42,78 | 43,62 | 1,80% | 9.156.519,00 |
14.03.2024 | 42,91 | 43,00 | 41,99 | 42,85 | -0,43% | 7.293.490,00 |
13.03.2024 | 41,91 | 43,33 | 41,86 | 43,04 | 2,05% | 7.885.380,00 |
12.03.2024 | 42,67 | 42,80 | 40,83 | 42,17 | -1,68% | 12.149.764,00 |
11.03.2024 | 42,83 | 43,07 | 42,53 | 42,89 | -0,95% | 7.371.000,00 |
08.03.2024 | 44,11 | 44,51 | 43,23 | 43,30 | -1,86% | 7.734.113,00 |
07.03.2024 | 44,09 | 44,72 | 44,02 | 44,12 | 0,07% | 5.597.183,00 |
06.03.2024 | 44,10 | 44,83 | 43,82 | 44,09 | 0,80% | 5.927.695,00 |
05.03.2024 | 43,73 | 44,03 | 43,41 | 43,74 | -0,91% | 6.078.318,00 |
04.03.2024 | 44,59 | 45,18 | 43,63 | 44,14 | -1,56% | 10.628.809,00 |
01.03.2024 | 45,61 | 45,73 | 44,38 | 44,84 | -1,36% | 7.289.437,00 |
29.02.2024 | 45,00 | 45,67 | 44,93 | 45,46 | 1,56% | 6.997.020,00 |
28.02.2024 | 44,43 | 45,13 | 44,40 | 44,76 | -0,33% | 6.146.208,00 |
27.02.2024 | 45,39 | 45,52 | 44,55 | 44,91 | -0,13% | 6.902.909,00 |
26.02.2024 | 45,47 | 46,25 | 44,97 | 44,97 | -1,19% | 6.694.530,00 |
23.02.2024 | 45,11 | 45,78 | 44,96 | 45,51 | 0,55% | 6.576.111,00 |
22.02.2024 | 44,45 | 45,88 | 44,39 | 45,26 | 2,72% | 9.335.800,00 |
21.02.2024 | 43,11 | 44,11 | 42,89 | 44,06 | 1,38% | 9.333.271,00 |
20.02.2024 | 41,68 | 43,72 | 41,68 | 43,46 | 3,50% | 12.298.960,00 |
16.02.2024 | 42,26 | 42,54 | 41,61 | 41,99 | -1,98% | 6.985.446,00 |
15.02.2024 | 43,33 | 43,69 | 42,57 | 42,84 | 0,02% | 6.694.584,00 |
14.02.2024 | 41,87 | 43,01 | 41,70 | 42,83 | 2,91% | 7.489.308,00 |
13.02.2024 | 41,87 | 42,38 | 41,14 | 41,62 | -3,28% | 9.501.041,00 |
12.02.2024 | 42,15 | 43,29 | 42,09 | 43,03 | 1,65% | 7.376.567,00 |
09.02.2024 | 42,86 | 43,04 | 41,60 | 42,33 | 1,68% | 9.216.150,00 |
08.02.2024 | 41,21 | 41,66 | 40,44 | 41,63 | 0,85% | 7.406.130,00 |
07.02.2024 | 41,23 | 41,64 | 40,82 | 41,28 | 0,12% | 6.535.025,00 |
06.02.2024 | 39,86 | 41,30 | 39,71 | 41,23 | 3,07% | 6.553.596,00 |
05.02.2024 | 40,76 | 40,83 | 39,98 | 40,00 | -3,31% | 8.629.109,00 |
02.02.2024 | 41,32 | 41,54 | 40,90 | 41,37 | -0,35% | 5.737.761,00 |
01.02.2024 | 41,69 | 42,08 | 40,37 | 41,52 | 0,33% | 7.493.166,00 |
31.01.2024 | 41,40 | 42,46 | 40,86 | 41,38 | -0,67% | 7.855.875,00 |
30.01.2024 | 41,76 | 42,18 | 41,57 | 41,66 | -1,04% | 5.264.197,00 |
29.01.2024 | 42,50 | 42,87 | 42,01 | 42,10 | -1,06% | 7.935.230,00 |
26.01.2024 | 43,00 | 43,56 | 42,32 | 42,55 | -0,95% | 6.921.386,00 |
25.01.2024 | 42,09 | 43,10 | 41,78 | 42,96 | 5,19% | 14.659.328,00 |
24.01.2024 | 41,06 | 41,35 | 40,48 | 40,84 | 0,86% | 8.524.229,00 |
23.01.2024 | 41,02 | 42,32 | 39,77 | 40,49 | 5,31% | 30.849.057,00 |
22.01.2024 | 39,26 | 39,49 | 38,23 | 38,45 | -0,95% | 17.254.371,00 |
19.01.2024 | 39,72 | 39,75 | 38,56 | 38,82 | -2,39% | 9.734.201,00 |
18.01.2024 | 38,05 | 39,83 | 37,88 | 39,77 | 4,99% | 11.183.788,00 |
17.01.2024 | 38,46 | 38,83 | 37,68 | 37,88 | -2,70% | 9.483.430,00 |
16.01.2024 | 39,29 | 39,38 | 38,10 | 38,93 | -2,14% | 13.383.450,00 |
12.01.2024 | 42,57 | 42,64 | 39,76 | 39,78 | -10,63% | 26.572.445,00 |
11.01.2024 | 44,06 | 44,54 | 43,41 | 44,51 | 0,56% | 6.750.274,00 |
10.01.2024 | 43,68 | 44,50 | 43,43 | 44,26 | 1,65% | 8.337.510,00 |
09.01.2024 | 43,53 | 44,16 | 43,06 | 43,54 | 1,44% | 9.334.293,00 |
08.01.2024 | 41,48 | 43,52 | 41,44 | 42,92 | 2,78% | 13.003.760,00 |
05.01.2024 | 40,41 | 42,01 | 40,28 | 41,76 | 3,19% | 7.198.673,00 |
04.01.2024 | 39,71 | 40,89 | 39,60 | 40,47 | 2,40% | 6.913.849,00 |
03.01.2024 | 40,06 | 40,56 | 39,40 | 39,52 | -2,95% | 9.730.262,00 |
02.01.2024 | 41,13 | 41,69 | 40,56 | 40,72 | -1,31% | 6.331.256,00 |
29.12.2023 | 41,84 | 41,90 | 41,18 | 41,26 | -1,69% | 5.593.172,00 |
28.12.2023 | 41,56 | 42,03 | 41,48 | 41,97 | 0,58% | 3.813.693,00 |
27.12.2023 | 42,12 | 42,22 | 41,53 | 41,73 | -0,83% | 4.863.106,00 |
26.12.2023 | 42,46 | 42,55 | 41,97 | 42,08 | -1,10% | 5.260.449,00 |
22.12.2023 | 42,58 | 42,98 | 42,26 | 42,55 | -0,07% | 4.964.191,00 |
21.12.2023 | 41,80 | 42,63 | 41,80 | 42,58 | 3,41% | 7.572.997,00 |
20.12.2023 | 42,00 | 42,73 | 41,13 | 41,18 | -2,93% | 7.778.943,00 |
19.12.2023 | 42,60 | 42,94 | 42,22 | 42,42 | 0,21% | 7.220.747,00 |
18.12.2023 | 43,19 | 43,36 | 42,15 | 42,33 | -2,87% | 9.030.207,00 |
15.12.2023 | 43,51 | 43,87 | 43,22 | 43,58 | -0,09% | 8.679.614,00 |
14.12.2023 | 42,22 | 43,79 | 42,14 | 43,62 | 4,88% | 12.180.892,00 |
13.12.2023 | 40,84 | 41,72 | 39,81 | 41,59 | 1,19% | 8.726.313,00 |
12.12.2023 | 40,67 | 41,28 | 40,49 | 41,10 | 1,33% | 7.963.082,00 |
11.12.2023 | 40,90 | 41,22 | 40,44 | 40,56 | -1,00% | 6.018.752,00 |
08.12.2023 | 41,30 | 41,58 | 40,70 | 40,97 | -0,70% | 8.115.561,00 |
07.12.2023 | 41,40 | 42,06 | 41,15 | 41,26 | 0,81% | 10.392.603,00 |
06.12.2023 | 40,24 | 41,84 | 40,23 | 40,93 | 3,38% | 9.696.100,00 |
05.12.2023 | 40,11 | 40,26 | 39,11 | 39,59 | -2,30% | 7.790.043,00 |
04.12.2023 | 40,16 | 40,80 | 39,66 | 40,52 | 0,70% | 7.435.105,00 |
01.12.2023 | 39,48 | 40,37 | 39,18 | 40,24 | 2,16% | 10.633.758,00 |
30.11.2023 | 39,59 | 39,67 | 38,68 | 39,39 | 0,36% | 7.059.677,00 |
29.11.2023 | 39,28 | 40,22 | 39,19 | 39,25 | 0,74% | 5.970.644,00 |
28.11.2023 | 39,30 | 39,41 | 38,32 | 38,96 | -0,64% | 6.732.044,00 |
27.11.2023 | 39,52 | 39,60 | 38,88 | 39,21 | -1,26% | 5.153.436,00 |
24.11.2023 | 40,07 | 40,28 | 39,51 | 39,71 | -0,23% | 3.151.263,00 |
22.11.2023 | 40,48 | 41,38 | 39,61 | 39,80 | 0,94% | 8.771.916,00 |
21.11.2023 | 39,69 | 39,75 | 39,18 | 39,43 | -1,50% | 4.950.372,00 |
20.11.2023 | 39,53 | 40,14 | 39,37 | 40,03 | 0,68% | 4.857.939,00 |
17.11.2023 | 39,70 | 39,82 | 39,33 | 39,76 | 1,21% | 4.948.559,00 |
16.11.2023 | 39,85 | 40,32 | 39,13 | 39,29 | -1,64% | 5.829.609,00 |
15.11.2023 | 39,71 | 41,05 | 39,62 | 39,94 | 1,42% | 10.065.930,00 |
14.11.2023 | 39,20 | 39,59 | 38,86 | 39,38 | 3,33% | 6.980.135,00 |
13.11.2023 | 37,78 | 38,31 | 37,50 | 38,11 | 0,32% | 6.552.395,00 |
10.11.2023 | 37,25 | 38,15 | 37,23 | 37,99 | 1,77% | 6.414.812,00 |
09.11.2023 | 38,76 | 38,88 | 37,06 | 37,33 | -1,87% | 7.876.108,00 |
08.11.2023 | 37,39 | 38,50 | 37,34 | 38,04 | 2,73% | 9.896.360,00 |
07.11.2023 | 37,02 | 37,13 | 36,23 | 37,03 | 0,75% | 6.793.261,00 |
06.11.2023 | 37,88 | 37,98 | 36,25 | 36,76 | -2,01% | 7.315.365,00 |
03.11.2023 | 36,46 | 37,84 | 36,29 | 37,51 | 4,72% | 13.069.775,00 |