Stockscreener 앱 받기
99.58
0.12%
-0.12
시간 외 거래:
99.50
-0.08
-0.08%
United Airlines Holdings Inc 주식 (UAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $101.1 | $98.64 | $2.50 | 3,890,209.0 | -0.12% |
| 2026-05-07 | $103.8 | $98.66 | $5.11 | 8,119,894.0 | -0.34% |
| 2026-05-06 | $100.4 | $97.20 | $3.19 | 8,732,598.0 | +6.80% |
| 2026-05-05 | $94.04 | $90.60 | $3.44 | 4,235,886.0 | +4.00% |
| 2026-05-04 | $93.37 | $89.92 | $3.45 | 5,483,560.0 | -2.65% |
| 2026-05-01 | $94.98 | $89.24 | $5.74 | 8,296,112.0 | +2.80% |
| 2026-04-30 | $90.92 | $89.37 | $1.55 | 4,465,255.0 | +1.56% |
| 2026-04-29 | $89.50 | $87.95 | $1.55 | 5,829,605.0 | -1.98% |
| 2026-04-28 | $91.95 | $88.91 | $3.04 | 4,898,820.0 | -1.62% |
| 2026-04-27 | $94.38 | $91.40 | $2.98 | 5,168,657.0 | -1.18% |
| 2026-04-24 | $93.42 | $90.83 | $2.59 | 6,324,272.0 | +1.92% |
| 2026-04-23 | $93.50 | $88.61 | $4.89 | 8,093,759.0 | -0.50% |
| 2026-04-22 | $96.20 | $90.21 | $5.99 | 14,825,371.0 | -5.58% |
| 2026-04-21 | $100.8 | $96.14 | $4.66 | 9,638,863.0 | -1.80% |
| 2026-04-20 | $102.3 | $98.44 | $3.83 | 6,352,067.0 | -2.84% |
| 2026-04-17 | $106.0 | $100.9 | $5.07 | 13,081,342.0 | +7.12% |
| 2026-04-16 | $96.57 | $93.31 | $3.26 | 5,827,166.0 | +0.81% |
| 2026-04-15 | $96.97 | $93.79 | $3.18 | 9,016,618.0 | -3.01% |
| 2026-04-14 | $99.74 | $95.25 | $4.49 | 10,090,597.0 | +2.10% |
| 2026-04-13 | $95.59 | $93.20 | $2.39 | 5,329,057.0 | -1.24% |
| 2026-04-10 | $98.38 | $95.70 | $2.68 | 4,627,843.0 | -1.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $103.8 | $89.24 | $14.53 | 42,648,468.0 | +10.64% |
| 2026-04 | $106.0 | $86.65 | $19.33 | 169,694,528.0 | -2.25% |
| 2026-03 | $105.7 | $84.64 | $21.08 | 201,778,937.0 | -13.39% |
| 2026-02 | $118.9 | $104.0 | $14.95 | 112,490,672.0 | +3.89% |
| 2026-01 | $119.2 | $100.7 | $18.55 | 101,995,332.0 | -8.50% |
United Airlines Holdings Inc 주식 (UAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $116.3 | $100.0 | $16.30 | 98,583,295.0 | +9.38% |
| 2025-11 | $103.2 | $88.55 | $14.65 | 111,646,722.0 | +8.42% |
| 2025-10 | $106.5 | $92.34 | $14.11 | 156,521,920.0 | -2.55% |
| 2025-09 | $110.7 | $94.81 | $15.85 | 119,602,477.0 | -8.10% |
| 2025-08 | $106.3 | $82.42 | $23.86 | 98,495,257.0 | +18.90% |
| 2025-07 | $94.57 | $78.33 | $16.24 | 170,572,367.0 | +10.90% |
| 2025-06 | $85.80 | $71.55 | $14.25 | 141,925,770.0 | +0.23% |
| 2025-05 | $84.85 | $68.88 | $15.97 | 163,148,314.0 | +15.44% |
| 2025-04 | $73.44 | $52.00 | $21.44 | 238,054,898.0 | -0.33% |
| 2025-03 | $96.44 | $64.11 | $32.33 | 195,636,255.0 | -26.39% |
| 2025-02 | $110.2 | $91.58 | $18.67 | 119,758,458.0 | -11.37% |
| 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% |
2.11%
0.30%
자본화:
|
볼륨(24시간):