Deutsche Märkte schließen in 2 Stunden 43 Minuten

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,96-0,46 (-1,30%)
Börsenschluss: 04:00PM EDT
34,50 -0,46 (-1,32%)
Vorbörslich: 08:46AM EDT
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 2022------
06. Okt. 202235,2035,6834,2534,9634,969.802.600
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. 202232,7233,1432,3232,5332,539.129.900
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. 202233,6733,9232,2733,0733,0713.266.800
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. 202237,9337,9937,0137,4837,4810.781.500
15. Sept. 202238,2039,6738,1538,9038,908.411.000
14. Sept. 202237,5638,4736,7138,4338,437.990.000
13. Sept. 202237,7438,5237,6237,7937,797.532.800
12. Sept. 202239,6040,2639,1139,2239,227.832.900
09. Sept. 202239,3639,6139,0439,2639,267.405.000
08. Sept. 202238,1039,5437,9338,8838,8810.188.000
07. Sept. 202236,8538,7236,7538,6038,6011.802.600
06. Sept. 202235,8236,7335,2836,5836,5810.468.400
02. Sept. 202235,6836,1434,9635,3135,319.489.500
01. Sept. 202234,6735,2233,7435,1835,189.399.700
31. Aug. 202236,2636,3234,9735,0135,018.595.600
30. Aug. 202236,4936,7135,5635,9435,946.660.200
29. Aug. 202236,0136,5935,8536,0236,026.334.500
26. Aug. 202238,2638,6236,5636,5736,576.130.200
25. Aug. 202237,6338,5237,5238,2738,276.296.600
24. Aug. 202236,9537,7036,6137,3937,395.387.600
23. Aug. 202236,5737,1236,4036,9136,916.775.000
22. Aug. 202236,5036,5335,6336,3636,368.481.900
19. Aug. 202238,2438,6037,2237,5037,508.143.000
18. Aug. 202238,9639,1538,3839,0639,066.725.400
17. Aug. 202239,5639,6938,4338,9638,968.557.800
16. Aug. 202239,7940,7739,4440,2940,296.924.700
15. Aug. 202239,4240,3239,4039,8639,867.341.000
12. Aug. 202239,1039,4938,6739,3439,346.797.000
11. Aug. 202239,4639,8638,4938,6738,678.371.000
10. Aug. 202238,8439,5538,6138,6938,698.655.400
09. Aug. 202238,2138,3537,2437,8037,807.627.200
08. Aug. 202238,0139,4138,0138,6538,657.352.600
05. Aug. 202238,0138,7937,7637,8237,826.889.300
04. Aug. 202238,6239,0637,8538,6338,638.985.800
03. Aug. 202237,6738,7237,5038,6338,6310.166.200
02. Aug. 202237,2238,1236,7637,2337,238.624.900
01. Aug. 202236,6937,9536,3637,6937,699.471.800
29. Juli 202236,4937,1236,2436,7536,757.801.500
28. Juli 202235,8636,8535,4036,7436,7410.248.700
27. Juli 202236,1836,7435,2936,4236,4210.580.700
26. Juli 202235,7636,1435,2835,3435,348.151.700
25. Juli 202236,0336,4135,1936,3436,3410.186.900
22. Juli 202237,8038,2536,0236,3336,3314.579.700
21. Juli 202238,8238,9737,2437,4437,4429.856.100
20. Juli 202241,5041,9740,8541,6841,6812.822.100
19. Juli 202240,2241,5740,2041,4741,4710.518.100
18. Juli 202239,7940,5639,1639,3439,3411.729.800
15. Juli 202238,3838,8337,4438,7838,787.702.500
14. Juli 202237,3339,0237,0437,8537,859.181.800
13. Juli 202236,8938,1736,4537,9137,9111.847.700
12. Juli 202235,5338,6535,5338,2338,2314.459.300
11. Juli 202236,2136,4935,1835,3735,377.558.000
08. Juli 202236,7237,6036,3336,4736,479.955.700
07. Juli 202236,6037,1035,8936,6936,6911.752.100
06. Juli 202236,5637,1735,8836,6636,669.664.600
05. Juli 202235,1537,1434,4436,9736,9715.445.700
01. Juli 202235,5136,5034,8636,4436,4410.923.100
30. Juni 202234,4635,6433,7335,4235,4212.620.400
29. Juni 202236,2536,3435,1935,6835,6810.245.100
28. Juni 202238,1439,8836,8736,9736,9712.406.400
27. Juni 202238,8238,8237,1237,2037,209.770.100
24. Juni 202235,5338,6335,5338,5138,5113.245.300
23. Juni 202236,5036,7034,7735,8135,8111.778.700
22. Juni 202235,8537,3135,7036,7236,729.030.200
21. Juni 202237,3537,4535,7836,5036,5010.584.200
17. Juni 202234,8736,5633,8636,2836,2819.451.800
16. Juni 202236,4336,5934,3534,7834,7815.128.000
15. Juni 202237,5338,8237,1037,8937,8916.355.300
14. Juni 202237,4837,7636,0536,9936,9912.608.800
13. Juni 202239,8439,9036,7737,0237,0217.493.500
10. Juni 202241,6843,3240,7741,1641,1616.474.700
09. Juni 202244,3144,5642,6742,7042,7010.364.600
08. Juni 202245,4246,3044,5044,6044,608.219.300
07. Juni 202244,5046,5844,1746,4546,4510.441.700
06. Juni 202245,0245,3844,1344,7644,767.860.200
03. Juni 202244,8444,9143,4244,4344,4310.413.100
02. Juni 202245,4446,0944,0045,7745,778.383.500
01. Juni 202248,2348,3144,5845,4945,4912.460.200
31. Mai 202246,7948,5046,3147,6347,6316.931.800
27. Mai 202246,4248,6346,4048,4148,4110.995.200
26. Mai 202243,7346,6443,6446,0746,0713.896.000
25. Mai 202241,4143,2441,2343,0843,0811.007.500
24. Mai 202243,6543,9941,0041,5741,5713.328.500
23. Mai 202244,1445,1143,3644,7644,7610.144.100
20. Mai 202245,0045,2742,2643,5543,5512.924.300
19. Mai 202243,9445,3643,8744,2144,2110.157.800
18. Mai 202246,2147,1644,2744,6344,6312.138.100
17. Mai 202245,4247,1045,4046,9746,9713.756.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...