Deutsche Märkte geschlossen

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,84-0,65 (-1,43%)
Börsenschluss: 04:00PM EST
44,77 -0,07 (-0,16%)
Nachbörse: 08:00PM EST
Zeitraum:
02. März 2023 - 02. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202445,6145,7344,3844,8444,847.286.700
29. Feb. 202445,0045,6744,9345,4945,496.997.000
28. Feb. 202444,4345,1344,4044,7644,766.146.200
27. Feb. 202445,3945,5244,5544,9044,906.902.900
26. Feb. 202445,4746,2544,9744,9744,976.694.500
23. Feb. 202445,1145,7844,9645,5145,516.576.100
22. Feb. 202444,4545,8844,3945,2645,269.335.800
21. Feb. 202443,1144,1142,8944,0544,059.333.300
20. Feb. 202441,6843,7241,6843,4643,4612.299.000
16. Feb. 202442,2642,5441,6141,9941,996.977.900
15. Feb. 202443,3343,6942,5742,8342,836.694.600
14. Feb. 202441,8743,0141,7042,8342,837.489.300
13. Feb. 202441,8742,3841,1441,6241,629.501.000
12. Feb. 202442,1543,2942,0943,0243,027.376.600
09. Feb. 202442,8643,0441,6042,3342,339.216.200
08. Feb. 202441,2141,6640,4441,6241,627.406.100
07. Feb. 202441,2341,6440,8241,2841,286.535.000
06. Feb. 202439,8641,3039,7141,2341,236.553.600
05. Feb. 202440,7640,8339,9840,0140,018.629.100
02. Feb. 202441,3241,5440,9041,3741,375.737.000
01. Feb. 202441,6942,0840,3741,5041,507.493.200
31. Jan. 202441,4042,4640,8641,3841,387.855.900
30. Jan. 202441,7642,1841,5741,6641,665.264.200
29. Jan. 202442,5042,8742,0142,0942,097.935.200
26. Jan. 202443,0043,5642,3242,5542,556.921.400
25. Jan. 202442,0943,1041,7842,9642,9614.659.300
24. Jan. 202441,0641,3540,4840,8440,848.524.200
23. Jan. 202441,0242,3239,7740,4940,4930.849.100
22. Jan. 202439,2639,4938,2338,4538,4517.254.400
19. Jan. 202439,7239,7538,5638,8238,829.710.800
18. Jan. 202438,0539,8337,8839,7739,7711.183.800
17. Jan. 202438,4638,8337,6837,8837,889.483.400
16. Jan. 202439,2939,3838,1038,9338,9313.383.500
12. Jan. 202442,5742,6439,7639,7839,7826.539.200
11. Jan. 202444,0644,5443,4144,5144,516.750.300
10. Jan. 202443,6844,5043,4344,2644,268.337.500
09. Jan. 202443,5344,1643,0643,5443,549.334.300
08. Jan. 202441,4843,5241,4442,9242,9213.003.800
05. Jan. 202440,4142,0140,2841,7641,767.193.900
04. Jan. 202439,7140,8939,6040,4740,476.913.800
03. Jan. 202440,0640,5639,4039,5339,539.730.300
02. Jan. 202441,1341,6940,5640,7240,726.331.300
29. Dez. 202341,8441,9041,1841,2641,265.588.700
28. Dez. 202341,5642,0341,4841,9741,973.813.700
27. Dez. 202342,1242,2241,5341,7341,734.863.100
26. Dez. 202342,4642,5541,9742,0842,085.260.400
22. Dez. 202342,5842,9842,2642,5542,554.957.600
21. Dez. 202341,8042,6341,8042,5842,587.573.000
20. Dez. 202342,0042,7341,1341,1841,187.778.900
19. Dez. 202342,6042,9442,2242,4242,427.220.700
18. Dez. 202343,1943,3642,1542,3342,339.030.200
15. Dez. 202343,5143,8743,2243,5843,588.675.900
14. Dez. 202342,2243,7942,1443,5943,5912.180.900
13. Dez. 202340,8441,7239,8141,5841,588.726.300
12. Dez. 202340,6741,2840,4941,1041,107.963.100
11. Dez. 202340,9041,2240,4440,5640,566.018.800
08. Dez. 202341,3041,5840,7040,9740,978.087.000
07. Dez. 202341,4042,0641,1541,2641,2610.392.600
06. Dez. 202340,2441,8440,2340,9340,939.696.100
05. Dez. 202340,1140,2639,1139,5939,597.790.000
04. Dez. 202340,1640,8039,6640,5240,527.435.100
01. Dez. 202339,4840,3739,1740,2440,2410.622.500
30. Nov. 202339,5939,6738,6839,4039,407.059.700
29. Nov. 202339,2840,2239,1939,2539,255.970.600
28. Nov. 202339,3039,4138,3238,9638,966.732.000
27. Nov. 202339,5239,6038,8839,2139,215.153.400
24. Nov. 202340,0740,2839,5139,7139,713.151.300
22. Nov. 202340,4841,3839,6139,8039,808.768.100
21. Nov. 202339,6939,7539,1839,4439,444.950.400
20. Nov. 202339,5340,1439,3740,0240,024.844.200
17. Nov. 202339,7039,8239,3339,7639,764.941.600
16. Nov. 202339,8540,3239,1339,2839,285.829.600
15. Nov. 202339,7141,0539,6239,9439,9410.065.900
14. Nov. 202339,2039,5938,8639,3839,386.980.100
13. Nov. 202337,7838,3137,5038,1138,116.552.400
10. Nov. 202337,2538,1537,2337,9937,996.412.900
09. Nov. 202338,7638,8837,0637,3237,327.876.100
08. Nov. 202337,3938,5037,3438,0438,049.896.400
07. Nov. 202337,0237,1336,2337,0337,036.793.300
06. Nov. 202337,8837,9836,2536,7636,767.315.400
03. Nov. 202336,4637,8436,2937,5137,5113.062.100
02. Nov. 202335,5635,8535,2435,8235,826.850.000
01. Nov. 202335,0135,3634,4934,8134,818.361.000
31. Okt. 202334,5835,0334,2435,0135,016.842.400
30. Okt. 202334,2735,0734,1434,8034,808.390.000
27. Okt. 202335,0635,1333,6833,9033,907.817.900
26. Okt. 202334,8435,5434,6434,9234,928.741.600
25. Okt. 202335,0035,3534,8134,8534,858.362.500
24. Okt. 202335,5635,6435,0335,1435,147.842.400
23. Okt. 202335,0035,9334,6935,3835,389.656.000
20. Okt. 202335,7735,9835,0735,0935,0911.953.000
19. Okt. 202336,0937,1635,9136,0336,0314.628.600
18. Okt. 202338,0838,6336,1436,2436,2434.214.100
17. Okt. 202339,4540,4439,3840,1240,1211.983.200
16. Okt. 202339,1239,8438,7539,5339,536.678.600
13. Okt. 202339,4739,8338,5538,7238,728.257.900
12. Okt. 202341,6741,6739,5239,8239,829.377.100
11. Okt. 202340,4041,1440,2741,0041,006.218.600
10. Okt. 202340,4041,3540,2940,3940,396.497.600
09. Okt. 202340,7340,7839,0439,7839,7811.089.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...