Stockscreener 앱 받기
109.29
0.01%
-0.010
United Airlines Holdings Inc 주식 (UAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $111.7 | $107.3 | $4.42 | 4,746,663.0 | -0.01% |
| 2026-02-12 | $116.0 | $106.3 | $9.64 | 7,365,699.0 | -4.07% |
| 2026-02-11 | $118.9 | $112.4 | $6.53 | 5,046,753.0 | -2.08% |
| 2026-02-10 | $118.7 | $115.7 | $3.01 | 4,751,237.0 | +0.14% |
| 2026-02-09 | $116.6 | $114.5 | $2.15 | 4,820,129.0 | +0.25% |
| 2026-02-06 | $116.5 | $107.3 | $9.22 | 9,015,675.0 | +9.26% |
| 2026-02-05 | $109.2 | $105.5 | $3.73 | 5,616,404.0 | -3.10% |
| 2026-02-04 | $112.6 | $105.8 | $6.81 | 5,593,389.0 | -1.24% |
| 2026-02-03 | $113.0 | $108.7 | $4.28 | 8,373,579.0 | +3.27% |
| 2026-02-02 | $108.3 | $104.0 | $4.33 | 5,747,677.0 | +4.92% |
| 2026-01-30 | $104.5 | $100.7 | $3.81 | 5,473,290.0 | -1.56% |
| 2026-01-29 | $105.0 | $101.3 | $3.69 | 7,222,270.0 | -0.92% |
| 2026-01-28 | $106.7 | $104.3 | $2.39 | 3,824,960.0 | +0.84% |
| 2026-01-27 | $109.4 | $103.9 | $5.49 | 5,737,929.0 | -3.45% |
| 2026-01-26 | $108.1 | $106.1 | $2.05 | 4,450,300.0 | +0.02% |
| 2026-01-23 | $109.9 | $107.5 | $2.40 | 4,331,285.0 | -2.41% |
| 2026-01-22 | $115.1 | $110.0 | $5.03 | 6,043,440.0 | -0.50% |
| 2026-01-21 | $114.5 | $109.2 | $5.32 | 11,480,494.0 | +2.20% |
| 2026-01-20 | $112.2 | $107.8 | $4.44 | 9,112,224.0 | -4.34% |
| 2026-01-16 | $116.3 | $113.4 | $2.88 | 3,943,324.0 | -2.18% |
| 2026-01-15 | $116.1 | $111.8 | $4.30 | 4,659,200.0 | +4.76% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $118.9 | $104.0 | $14.95 | 65,823,868.0 | +6.81% |
| 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% |
0.61%
0.72%
자본화:
|
볼륨(24시간):