United Airlines Holdings, Inc. UAL
NASDAQ · Vereinigte Staaten · Transport
$110,95-1,70 (-1,51 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $110,95 | -1,51 % | $112,56 | $112,93 | $110,34 | 4,07M |
| 2026-09-29 | $112,65 | +1,02 % | $113,68 | $113,79 | $111,13 | 3,09M |
| 2026-09-28 | $111,51 | -2,18 % | $111,99 | $113,25 | $108,60 | 4,00M |
| 2026-09-25 | $113,99 | +2,52 % | $113,21 | $115,71 | $110,72 | 3,41M |
| 2026-09-24 | $111,19 | +0,42 % | $109,66 | $113,00 | $108,05 | 4,00M |
| 2026-09-23 | $110,72 | -3,90 % | $113,91 | $114,30 | $110,47 | 3,77M |
| 2026-09-22 | $115,21 | +0,72 % | $116,60 | $118,26 | $114,15 | 5,04M |
| 2026-09-21 | $114,39 | +5,22 % | $111,80 | $114,65 | $110,59 | 4,78M |
| 2026-09-18 | $108,71 | +0,99 % | $107,71 | $109,42 | $107,07 | 4,66M |
| 2026-09-17 | $107,64 | +1,26 % | $109,40 | $109,80 | $107,34 | 3,24M |
| 2026-09-16 | $106,30 | -0,58 % | $108,30 | $109,78 | $104,59 | 4,14M |
| 2026-09-15 | $106,92 | -1,87 % | $109,58 | $109,58 | $105,18 | 3,94M |
| 2026-09-14 | $108,96 | -0,78 % | $106,11 | $109,85 | $106,08 | 3,87M |
| 2026-09-11 | $109,82 | +3,13 % | $108,55 | $110,77 | $108,36 | 5,65M |
| 2026-09-10 | $106,49 | -0,59 % | $105,49 | $107,89 | $104,64 | 3,77M |
| 2026-09-09 | $107,12 | -1,03 % | $106,66 | $107,91 | $105,77 | 2,71M |
| 2026-09-08 | $108,24 | -2,82 % | $109,90 | $110,49 | $108,06 | 2,92M |
| 2026-09-04 | $111,38 | +2,50 % | $109,14 | $111,58 | $108,95 | 2,93M |
| 2026-09-03 | $108,66 | +0,29 % | $109,00 | $109,60 | $107,03 | 3,05M |
| 2026-09-02 | $108,35 | +3,56 % | $106,80 | $109,87 | $106,25 | 4,19M |
| 2026-09-01 | $104,63 | -3,11 % | $106,79 | $107,71 | $104,15 | 5,27M |
| 2026-08-31 | $107,99 | -2,36 % | $108,87 | $109,00 | $107,42 | 3,39M |
| 2026-08-28 | $110,60 | -1,59 % | $113,24 | $113,98 | $110,21 | 2,30M |
| 2026-08-27 | $112,39 | -2,12 % | $114,25 | $114,84 | $112,27 | 2,12M |
| 2026-08-26 | $114,83 | -2,20 % | $118,44 | $119,73 | $114,70 | 2,89M |
| 2026-08-25 | $117,41 | +3,38 % | $116,60 | $117,56 | $113,81 | 3,87M |
| 2026-08-24 | $113,57 | +0,35 % | $115,06 | $116,11 | $112,65 | 2,60M |
| 2026-08-21 | $113,17 | +1,31 % | $114,50 | $114,50 | $112,40 | 3,36M |
| 2026-08-20 | $111,71 | -3,52 % | $114,17 | $114,17 | $110,96 | 4,10M |
| 2026-08-19 | $115,78 | -2,48 % | $119,81 | $119,81 | $115,69 | 2,94M |
| 2026-08-18 | $118,72 | -2,90 % | $120,82 | $121,21 | $118,61 | 2,67M |
| 2026-08-17 | $122,26 | -2,46 % | $124,96 | $125,15 | $122,08 | 2,45M |
| 2026-08-14 | $125,34 | -0,80 % | $125,90 | $127,05 | $124,57 | 3,38M |
| 2026-08-13 | $126,35 | +0,98 % | $128,00 | $128,50 | $125,91 | 2,50M |
| 2026-08-12 | $125,12 | -0,94 % | $127,36 | $127,80 | $124,19 | 2,28M |
| 2026-08-11 | $126,31 | +2,06 % | $125,00 | $127,04 | $123,92 | 2,78M |
| 2026-08-10 | $123,76 | -4,48 % | $128,33 | $128,47 | $123,64 | 2,85M |
| 2026-08-07 | $129,56 | +0,34 % | $130,04 | $130,33 | $127,67 | 2,17M |
| 2026-08-06 | $129,12 | -2,74 % | $131,75 | $132,88 | $128,91 | 2,32M |
| 2026-08-05 | $132,76 | +0,11 % | $133,40 | $135,37 | $132,56 | 3,65M |
| 2026-08-04 | $132,62 | +3,29 % | $132,17 | $133,88 | $130,38 | 3,77M |
| 2026-08-03 | $128,39 | +5,82 % | $125,34 | $130,18 | $125,30 | 4,25M |
| 2026-07-31 | $121,33 | -1,80 % | $123,56 | $123,93 | $121,00 | 2,66M |
| 2026-07-30 | $123,56 | +3,47 % | $121,85 | $124,27 | $120,26 | 3,11M |
| 2026-07-29 | $119,42 | -3,51 % | $120,08 | $123,65 | $119,20 | 3,99M |
| 2026-07-28 | $123,77 | +2,65 % | $120,78 | $124,68 | $119,44 | 4,36M |
| 2026-07-27 | $120,57 | +1,94 % | $122,00 | $123,68 | $118,60 | 3,87M |
| 2026-07-24 | $118,27 | +2,53 % | $116,38 | $121,63 | $115,87 | 4,73M |
| 2026-07-23 | $115,35 | -1,63 % | $112,19 | $115,52 | $111,62 | 6,26M |
| 2026-07-22 | $117,26 | -0,37 % | $115,74 | $118,70 | $115,13 | 4,10M |
| 2026-07-21 | $117,70 | +0,15 % | $119,27 | $119,64 | $117,27 | 3,17M |
| 2026-07-20 | $117,52 | +1,83 % | $117,12 | $118,99 | $115,81 | 4,44M |
| 2026-07-17 | $115,41 | -2,86 % | $115,60 | $118,59 | $114,04 | 6,03M |
| 2026-07-16 | $118,81 | -1,79 % | $116,64 | $122,12 | $116,05 | 6,97M |
| 2026-07-15 | $120,97 | +0,52 % | $121,52 | $122,94 | $119,20 | 5,97M |
| 2026-07-14 | $120,35 | -0,67 % | $121,99 | $122,02 | $119,13 | 4,18M |
| 2026-07-13 | $121,16 | -3,84 % | $124,76 | $125,24 | $120,62 | 4,31M |
| 2026-07-10 | $126,00 | -2,36 % | $128,76 | $129,50 | $124,00 | 3,97M |
| 2026-07-09 | $129,05 | +2,24 % | $127,68 | $130,81 | $126,93 | 4,24M |
| 2026-07-08 | $126,22 | -1,63 % | $125,20 | $126,54 | $121,75 | 5,53M |
| 2026-07-07 | $128,31 | -3,16 % | $132,62 | $133,70 | $127,60 | 3,37M |
| 2026-07-06 | $132,50 | -0,62 % | $134,99 | $138,10 | $132,00 | 4,43M |
| 2026-07-02 | $133,32 | -1,34 % | $137,98 | $138,51 | $132,06 | 4,46M |
| 2026-07-01 | $135,13 | -0,63 % | $136,12 | $136,65 | $134,12 | 5,08M |
| 2026-06-30 | $135,99 | +0,59 % | $135,80 | $138,77 | $135,00 | 5,08M |
| 2026-06-29 | $135,19 | -0,68 % | $135,77 | $137,22 | $134,20 | 4,16M |
| 2026-06-26 | $136,11 | +1,11 % | $134,62 | $137,84 | $134,05 | 6,07M |
| 2026-06-25 | $134,61 | +3,12 % | $132,25 | $138,44 | $132,00 | 7,33M |
| 2026-06-24 | $130,54 | +7,40 % | $124,21 | $130,60 | $123,14 | 10,09M |
| 2026-06-23 | $121,55 | +2,42 % | $116,77 | $121,85 | $116,77 | 5,41M |
| 2026-06-22 | $118,68 | +0,30 % | $118,25 | $119,94 | $117,64 | 6,88M |
| 2026-06-18 | $118,32 | +2,15 % | $118,81 | $120,68 | $117,26 | 6,76M |
| 2026-06-17 | $115,83 | -2,26 % | $118,50 | $120,30 | $115,40 | 5,13M |
| 2026-06-16 | $118,51 | -1,22 % | $120,87 | $123,02 | $118,40 | 6,36M |
| 2026-06-15 | $119,97 | +3,85 % | $120,90 | $124,79 | $118,56 | 7,74M |
| 2026-06-12 | $115,52 | +2,58 % | $114,01 | $116,51 | $111,83 | 5,37M |
| 2026-06-11 | $112,61 | +9,56 % | $101,95 | $112,81 | $101,77 | 6,79M |
| 2026-06-10 | $102,78 | -6,25 % | $106,64 | $106,86 | $102,30 | 5,45M |
| 2026-06-09 | $109,63 | +4,09 % | $107,82 | $111,00 | $104,18 | 6,34M |
| 2026-06-08 | $105,32 | -0,39 % | $104,69 | $106,40 | $103,70 | 3,89M |
| 2026-06-05 | $105,73 | +0,75 % | $104,68 | $106,38 | $103,50 | 3,84M |
| 2026-06-04 | $104,94 | -0,19 % | $106,90 | $107,30 | $104,51 | 4,22M |
| 2026-06-03 | $105,14 | -3,38 % | $107,43 | $108,15 | $105,07 | 3,70M |
| 2026-06-02 | $108,82 | -2,63 % | $112,62 | $112,62 | $108,74 | 4,60M |
| 2026-06-01 | $111,76 | -2,65 % | $111,40 | $112,91 | $108,91 | 4,78M |
| 2026-05-29 | $114,80 | -0,23 % | $115,54 | $117,96 | $114,74 | 7,16M |
| 2026-05-28 | $115,06 | +2,17 % | $109,83 | $115,95 | $109,28 | 6,54M |
| 2026-05-27 | $112,62 | +6,33 % | $109,33 | $114,35 | $109,00 | 10,62M |
| 2026-05-26 | $105,92 | +5,96 % | $103,80 | $106,67 | $103,45 | 6,16M |
| 2026-05-22 | $99,96 | +0,32 % | $100,51 | $101,48 | $99,03 | 4,05M |