Stockscreener 앱 받기
95.89
6.44%
-6.60
시간 외 거래:
96.00
0.11
+0.11%
United Airlines Holdings Inc 주식 (UAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $103.9 | $95.36 | $8.52 | 10,676,626.0 | -6.44% |
| 2025-02-20 | $106.5 | $100.0 | $6.48 | 6,911,623.0 | -3.77% |
| 2025-02-19 | $108.8 | $102.4 | $6.45 | 6,641,609.0 | +3.16% |
| 2025-02-18 | $106.5 | $102.7 | $3.75 | 4,695,277.0 | -0.97% |
| 2025-02-14 | $104.6 | $100.6 | $4.01 | 4,852,204.0 | +3.34% |
| 2025-02-13 | $105.2 | $95.98 | $9.22 | 11,097,485.0 | -3.16% |
| 2025-02-12 | $106.8 | $103.3 | $3.49 | 5,790,972.0 | +0.84% |
| 2025-02-11 | $105.8 | $102.1 | $3.65 | 7,068,412.0 | -2.61% |
| 2025-02-10 | $109.1 | $104.9 | $4.17 | 5,240,249.0 | -2.68% |
| 2025-02-07 | $110.1 | $108.4 | $1.67 | 3,524,665.0 | -0.14% |
| 2025-02-06 | $110.2 | $108.2 | $2.07 | 3,392,354.0 | +1.23% |
| 2025-02-05 | $109.1 | $106.5 | $2.56 | 2,827,416.0 | -0.78% |
| 2025-02-04 | $108.9 | $104.4 | $4.47 | 5,910,866.0 | +3.66% |
| 2025-02-03 | $106.3 | $101.3 | $4.98 | 4,528,028.0 | -0.95% |
| 2025-01-31 | $110.3 | $104.9 | $5.46 | 6,034,085.0 | -3.25% |
| 2025-01-30 | $109.8 | $106.5 | $3.23 | 3,963,555.0 | +1.05% |
| 2025-01-29 | $108.9 | $106.5 | $2.34 | 3,831,095.0 | +1.81% |
| 2025-01-28 | $106.7 | $104.3 | $2.39 | 4,666,041.0 | -0.37% |
| 2025-01-27 | $107.9 | $102.0 | $5.95 | 5,913,086.0 | +1.66% |
| 2025-01-24 | $108.0 | $102.3 | $5.68 | 8,470,076.0 | +1.94% |
| 2025-01-23 | $109.2 | $102.9 | $6.35 | 9,914,766.0 | -4.60% |
United Airlines Holdings Inc 주식 (UAL) 연도별 가격 이력
이 심층 분석에서는 United Airlines Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Airlines Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Airlines Holdings Inc 주식 (UAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $110.2 | $95.36 | $14.89 | 93,834,412.0 | -9.40% |
| 2025-01 | $116.0 | $91.78 | $24.22 | 134,933,980.0 | +9.00% |
United Airlines Holdings Inc 주식 (UAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.1 | $90.17 | $14.92 | 90,523,523.0 | +1.43% |
| 2024-11 | $101.6 | $77.14 | $24.46 | 114,188,900.0 | +23.73% |
| 2024-10 | $81.05 | $54.64 | $26.41 | 206,802,292.0 | +37.15% |
| 2024-09 | $60.23 | $43.52 | $16.71 | 149,745,201.0 | +29.56% |
| 2024-08 | $45.87 | $37.02 | $8.85 | 142,131,854.0 | -3.04% |
| 2024-07 | $49.67 | $43.73 | $5.94 | 175,256,111.0 | -6.66% |
| 2024-06 | $55.12 | $46.75 | $8.37 | 123,195,326.0 | -8.17% |
| 2024-05 | $56.17 | $48.27 | $7.90 | 140,248,296.0 | +2.97% |
| 2024-04 | $54.67 | $40.10 | $14.57 | 301,481,803.0 | +7.48% |
| 2024-03 | $47.99 | $40.83 | $7.16 | 155,145,206.0 | +5.25% |
| 2024-02 | $46.25 | $39.71 | $6.54 | 153,147,165.0 | +9.93% |
| 2024-01 | $44.54 | $37.68 | $6.86 | 235,543,182.0 | +0.29% |
United Airlines Holdings Inc 주식 (UAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.87 | $39.11 | $4.76 | 152,952,206.0 | +4.72% |
| 2023-11 | $41.38 | $34.49 | $6.88 | 147,216,075.0 | +12.54% |
| 2023-10 | $42.60 | $33.68 | $8.92 | 211,619,511.0 | -17.23% |
| 2023-09 | $50.16 | $41.62 | $8.54 | 115,689,614.0 | -15.08% |
| 2023-08 | $54.91 | $48.52 | $6.39 | 106,011,310.0 | -8.29% |
| 2023-07 | $58.23 | $52.82 | $5.41 | 145,912,381.0 | -1.02% |
| 2023-06 | $56.97 | $47.05 | $9.92 | 130,577,372.0 | +15.60% |
| 2023-05 | $49.05 | $42.59 | $6.45 | 141,132,842.0 | +8.37% |
| 2023-04 | $46.30 | $41.05 | $5.25 | 162,999,279.0 | -1.02% |
| 2023-03 | $55.04 | $40.43 | $14.61 | 189,284,890.0 | -14.84% |
| 2023-02 | $52.34 | $47.77 | $4.57 | 114,143,950.0 | +6.13% |
| 2023-01 | $53.26 | $36.81 | $16.45 | 231,075,404.0 | +29.87% |
5.88%
자본화:
|
볼륨(24시간):