Deutsche Märkte öffnen in 22 Minuten

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
50,75-0,17 (-0,33%)
Börsenschluss: 04:00PM EST
50,29 -0,46 (-0,91%)
Nachbörse: 07:57PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 202350,8751,0949,5450,7550,754.845.200
06. Feb. 202350,3651,1350,1750,9250,924.996.900
03. Feb. 202351,8552,1350,9651,1251,126.956.800
02. Feb. 202350,4752,3450,3452,3152,3111.135.500
01. Feb. 202348,8450,2648,2850,2250,227.826.600
31. Jan. 202348,4049,2447,9848,9648,965.352.300
30. Jan. 202348,3049,4448,0948,2148,216.112.400
27. Jan. 202349,3449,6048,6348,7348,736.497.300
26. Jan. 202350,4050,6948,8049,4549,457.688.900
25. Jan. 202349,0950,8649,0450,2850,288.658.000
24. Jan. 202349,0250,2948,8749,3049,305.412.200
23. Jan. 202349,4749,8748,8049,2849,287.375.100
20. Jan. 202348,6749,6848,4249,4649,469.428.700
19. Jan. 202348,2948,5846,8848,3748,3715.602.000
18. Jan. 202353,1053,2648,5248,8648,8631.617.600
17. Jan. 202351,1051,5949,9451,2051,2020.025.400
13. Jan. 202349,6951,7149,6651,6551,6515.884.300
12. Jan. 202348,6151,3248,5651,3051,3021.249.700
11. Jan. 202345,4947,7845,4147,7147,7116.692.500
10. Jan. 202343,0445,7643,0445,7545,7510.584.300
09. Jan. 202342,5744,1942,2643,3543,3510.072.200
06. Jan. 202341,4142,2841,0542,2442,247.723.200
05. Jan. 202339,6041,2739,4341,2441,248.292.700
04. Jan. 202337,6239,8537,5639,7239,728.743.700
03. Jan. 202338,2238,2536,8237,2137,218.149.600
30. Dez. 202237,5938,0637,4637,7037,706.285.300
29. Dez. 202237,3838,2437,3237,9237,925.890.600
28. Dez. 202238,3438,5537,2237,2937,296.402.600
27. Dez. 202238,2038,9937,7238,2038,206.654.000
23. Dez. 202238,3638,4837,7738,3938,394.262.500
22. Dez. 202238,7838,9837,1738,2838,287.246.400
21. Dez. 202238,5939,4438,5939,0039,006.047.300
20. Dez. 202237,9638,6237,8538,5538,555.512.600
19. Dez. 202238,6738,8637,8937,9837,985.432.500
16. Dez. 202238,5239,1237,8438,4338,4311.429.900
15. Dez. 202239,6540,0738,1538,5538,5510.398.300
14. Dez. 202241,6741,9939,6440,1040,1013.887.300
13. Dez. 202245,5045,5740,9241,1741,1718.385.100
12. Dez. 202243,0044,3442,7644,2444,245.297.100
09. Dez. 202242,3043,1142,2143,0443,045.791.800
08. Dez. 202244,3844,8842,3042,8042,808.779.400
07. Dez. 202245,6945,6943,9044,0644,068.126.500
06. Dez. 202245,2145,9744,9245,9245,927.601.800
05. Dez. 202244,4845,8644,2945,0345,0311.174.100
02. Dez. 202243,3044,2743,1143,8943,894.529.000
01. Dez. 202244,3044,6243,6343,8943,893.906.100
30. Nov. 202243,6644,1843,0944,1744,174.549.000
29. Nov. 202242,9843,8442,9743,6943,694.434.100
28. Nov. 202243,9343,9642,9943,0243,026.022.900
25. Nov. 202243,6044,5943,5444,4244,422.398.400
23. Nov. 202243,5344,0243,1643,6943,693.380.500
22. Nov. 202243,5643,9142,8343,4343,433.249.700
21. Nov. 202243,8744,3043,2243,4343,434.047.100
18. Nov. 202243,9444,8143,2843,8243,824.883.400
17. Nov. 202242,5343,3542,2843,2543,254.288.700
16. Nov. 202243,5043,9343,0743,2943,294.851.900
15. Nov. 202244,8945,5743,4144,0444,047.062.900
14. Nov. 202244,1544,9844,0044,0344,035.912.400
11. Nov. 202244,6445,4144,2244,7144,718.173.400
10. Nov. 202243,9544,5143,0244,3344,339.378.700
09. Nov. 202241,5842,8041,4242,3742,376.343.500
08. Nov. 202242,7043,0341,7242,1842,187.091.900
07. Nov. 202243,0543,4541,8742,7842,786.055.600
04. Nov. 202241,8843,0441,8342,6242,629.718.500
03. Nov. 202240,5741,8140,0740,9540,957.724.400
02. Nov. 202242,1942,7841,0741,1141,1110.264.200
01. Nov. 202243,6043,8742,5242,6642,668.536.100
31. Okt. 202243,6544,1743,0643,0843,087.777.800
28. Okt. 202243,2743,7742,8143,7243,729.134.300
27. Okt. 202242,9843,9642,9342,9942,997.599.700
26. Okt. 202242,4443,6042,3542,4542,459.601.700
25. Okt. 202241,7442,7441,4042,6042,609.671.100
24. Okt. 202240,5942,0240,2241,8841,8811.935.400
21. Okt. 202238,9540,9738,6040,4440,4413.232.500
20. Okt. 202239,3240,1938,9539,0539,0513.004.300
19. Okt. 202239,3240,3538,4139,1039,1028.314.600
18. Okt. 202237,1937,4336,3737,2537,2514.113.100
17. Okt. 202236,5036,6835,2536,1036,109.615.800
14. Okt. 202236,5136,8335,3335,4735,4711.108.400
13. Okt. 202234,1635,8833,0835,4035,4013.375.300
12. Okt. 202233,5134,5033,0534,2334,238.886.500
11. Okt. 202235,6535,8732,7133,9333,9312.083.100
10. Okt. 202234,1634,5233,6534,2034,209.607.400
07. Okt. 202234,7034,7033,4333,8633,869.386.400
06. Okt. 202235,2035,6834,2534,9634,969.808.700
05. Okt. 202234,5935,6234,3135,4235,428.573.500
04. Okt. 202233,9935,4233,9535,3335,3312.024.900
03. Okt. 202232,3633,1031,5832,8132,818.905.200
30. Sept. 202232,7233,1432,3232,5332,539.136.400
29. Sept. 202233,3433,4532,4132,9132,919.418.200
28. Sept. 202232,6034,0932,1733,9233,9210.074.500
27. Sept. 202232,6633,2431,9132,8332,8312.247.300
26. Sept. 202232,7333,2131,8031,9031,9010.792.000
23. Sept. 202233,6733,9232,2733,0733,0713.273.100
22. Sept. 202236,2036,3034,0134,4534,4512.081.000
21. Sept. 202237,4837,7436,0936,1236,1214.719.700
20. Sept. 202238,6039,3937,6338,1738,179.607.800
19. Sept. 202237,1939,0237,1838,7038,707.951.100
16. Sept. 202237,9337,9937,0137,4837,4810.788.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...