Holen Sie sich die Stockscreener-App
319.97
2.71%
8.43
Handel nachbörslich:
319.91
-0.06
-0.02%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Unitedhealth Group Inc-Aktien (UNH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $323.8 | $311.4 | $12.39 | 8,387,085.0 | +2.71% |
| 2025-11-20 | $314.7 | $310.0 | $4.75 | 7,262,644.0 | +0.79% |
| 2025-11-19 | $315.0 | $304.5 | $10.47 | 8,115,035.0 | -1.43% |
| 2025-11-18 | $317.5 | $308.8 | $8.73 | 9,153,343.0 | -2.17% |
| 2025-11-17 | $327.9 | $319.4 | $8.45 | 6,454,078.0 | -0.42% |
| 2025-11-14 | $328.2 | $320.5 | $7.72 | 8,624,997.0 | -3.21% |
| 2025-11-13 | $339.0 | $331.3 | $7.74 | 7,759,839.0 | -1.93% |
| 2025-11-12 | $343.2 | $327.1 | $16.09 | 10,357,866.0 | +3.55% |
| 2025-11-11 | $327.9 | $319.9 | $7.98 | 7,123,453.0 | +1.83% |
| 2025-11-10 | $324.2 | $317.2 | $7.08 | 9,249,672.0 | -0.81% |
| 2025-11-07 | $324.6 | $314.2 | $10.39 | 9,354,926.0 | +0.82% |
| 2025-11-06 | $332.4 | $321.4 | $10.92 | 7,837,506.0 | -1.89% |
| 2025-11-05 | $330.2 | $324.2 | $5.99 | 9,220,488.0 | -0.93% |
| 2025-11-04 | $336.5 | $327.2 | $9.30 | 9,546,468.0 | -0.89% |
| 2025-11-03 | $340.7 | $326.6 | $14.10 | 11,137,906.0 | -2.27% |
| 2025-10-31 | $346.3 | $337.1 | $9.16 | 8,365,713.0 | -0.93% |
| 2025-10-30 | $354.5 | $343.6 | $10.94 | 11,469,150.0 | -2.96% |
| 2025-10-29 | $366.1 | $353.9 | $12.27 | 11,582,241.0 | -3.42% |
| 2025-10-28 | $381.0 | $358.6 | $22.37 | 18,614,503.0 | +0.51% |
| 2025-10-27 | $366.2 | $361.4 | $4.82 | 7,481,276.0 | +0.96% |
| 2025-10-24 | $365.4 | $360.0 | $5.40 | 5,440,540.0 | +0.57% |
| 2025-10-23 | $362.3 | $353.6 | $8.64 | 5,732,492.0 | -0.29% |
| 2025-10-22 | $364.0 | $358.0 | $6.00 | 7,780,787.0 | -1.06% |
Unitedhealth Group Inc-Aktien (UNH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Unitedhealth Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der UNH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Unitedhealth Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Unitedhealth Group Inc-Aktien (UNH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $343.2 | $304.5 | $38.64 | 137,972,391.0 | -6.32% |
| 2025-10 | $381.0 | $337.1 | $43.88 | 197,487,904.0 | -1.08% |
| 2025-09 | $362.3 | $303.7 | $58.61 | 271,547,938.0 | +11.43% |
| 2025-08 | $316.4 | $234.6 | $81.80 | 411,256,121.0 | +24.17% |
| 2025-07 | $326.6 | $247.8 | $78.80 | 336,415,234.0 | -20.01% |
| 2025-06 | $318.8 | $294.1 | $24.69 | 245,883,338.0 | +3.33% |
| 2025-05 | $412.0 | $248.9 | $163.1 | 618,086,540.0 | -26.62% |
| 2025-04 | $606.4 | $401.0 | $205.4 | 183,677,700.0 | -21.44% |
| 2025-03 | $528.1 | $465.2 | $62.91 | 83,955,239.0 | +10.27% |
| 2025-02 | $553.9 | $438.5 | $115.4 | 99,090,563.0 | -12.45% |
| 2025-01 | $551.9 | $502.8 | $49.10 | 85,504,867.0 | +7.24% |
Unitedhealth Group Inc-Aktien (UNH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $622.8 | $475.8 | $147.0 | 132,992,267.0 | -16.78% |
| 2024-11 | $630.7 | $554.4 | $76.33 | 62,811,965.0 | +8.10% |
| 2024-10 | $608.6 | $543.0 | $65.63 | 71,655,951.0 | -3.45% |
| 2024-09 | $607.9 | $566.0 | $41.94 | 57,217,352.0 | -0.94% |
| 2024-08 | $593.3 | $557.0 | $36.23 | 56,663,142.0 | +2.44% |
| 2024-07 | $581.5 | $484.5 | $97.00 | 92,569,730.0 | +13.14% |
| 2024-06 | $509.4 | $478.1 | $31.29 | 83,333,772.0 | +2.80% |
| 2024-05 | $528.2 | $473.3 | $54.89 | 69,074,948.0 | +2.41% |
| 2024-04 | $507.3 | $436.4 | $70.92 | 118,888,421.0 | -2.22% |
| 2024-03 | $496.2 | $468.2 | $28.01 | 81,526,707.0 | +0.22% |
| 2024-02 | $532.8 | $484.4 | $48.42 | 69,533,094.0 | -3.54% |
| 2024-01 | $549.0 | $479.0 | $70.00 | 96,362,917.0 | -2.80% |
Unitedhealth Group Inc-Aktien (UNH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $554.7 | $515.9 | $38.83 | 61,433,256.0 | -4.79% |
| 2023-11 | $553.9 | $526.8 | $27.14 | 55,669,170.0 | +3.25% |
| 2023-10 | $546.8 | $503.1 | $43.64 | 62,251,370.0 | +6.22% |
| 2023-09 | $514.1 | $472.1 | $42.03 | 59,692,578.0 | +5.79% |
| 2023-08 | $513.6 | $476.3 | $37.36 | 52,446,044.0 | -5.88% |
| 2023-07 | $515.9 | $447.2 | $68.68 | 89,597,185.0 | +5.35% |
| 2023-06 | $502.9 | $445.7 | $57.22 | 91,202,185.0 | -1.35% |
| 2023-05 | $500.9 | $472.5 | $28.31 | 52,965,588.0 | -0.99% |
| 2023-04 | $530.5 | $478.4 | $52.09 | 65,812,597.0 | +4.13% |
| 2023-03 | $486.3 | $457.6 | $28.70 | 72,728,421.0 | -0.70% |
| 2023-02 | $504.4 | $463.9 | $40.49 | 69,723,120.0 | -4.66% |
| 2023-01 | $525.6 | $474.8 | $50.88 | 81,005,151.0 | -5.85% |
2.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):