226,320$
1,42%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 223,12 | 227,91 | 221,86 | 226,32 | 1,42% | 5.413.946,00 |
| 19.12.2024 | 224,60 | 226,60 | 223,06 | 223,15 | -0,62% | 2.714.368,00 |
| 18.12.2024 | 229,50 | 231,11 | 224,41 | 224,54 | -2,32% | 3.490.937,00 |
| 17.12.2024 | 230,91 | 232,51 | 229,33 | 229,88 | -1,29% | 3.641.430,00 |
| 16.12.2024 | 234,20 | 235,08 | 231,57 | 232,89 | -0,89% | 2.683.645,00 |
| 13.12.2024 | 233,59 | 237,54 | 233,18 | 234,98 | 0,54% | 2.610.350,00 |
| 12.12.2024 | 234,20 | 234,55 | 231,89 | 233,71 | -0,03% | 2.235.966,00 |
| 11.12.2024 | 236,52 | 238,43 | 233,31 | 233,78 | -1,40% | 2.730.248,00 |
| 10.12.2024 | 233,00 | 239,02 | 231,79 | 237,09 | 1,52% | 2.931.354,00 |
| 09.12.2024 | 232,25 | 234,97 | 231,69 | 233,54 | -0,01% | 2.755.992,00 |
| 06.12.2024 | 235,40 | 236,67 | 233,37 | 233,57 | -0,45% | 2.385.141,00 |
| 05.12.2024 | 235,46 | 235,54 | 233,57 | 234,63 | -0,16% | 1.977.316,00 |
| 04.12.2024 | 237,04 | 237,85 | 233,61 | 235,00 | -0,84% | 3.263.830,00 |
| 03.12.2024 | 241,00 | 241,73 | 235,11 | 236,99 | -1,57% | 3.910.431,00 |
| 02.12.2024 | 243,66 | 244,57 | 240,41 | 240,78 | -1,59% | 3.098.820,00 |
| 29.11.2024 | 245,09 | 246,63 | 244,10 | 244,66 | -0,23% | 1.484.850,00 |
| 27.11.2024 | 246,04 | 247,89 | 244,86 | 245,23 | -0,16% | 2.040.830,00 |
| 26.11.2024 | 246,95 | 247,17 | 242,46 | 245,63 | -1,48% | 3.297.512,00 |
| 25.11.2024 | 243,05 | 250,58 | 243,05 | 249,32 | 2,86% | 4.197.422,00 |
| 22.11.2024 | 240,00 | 242,67 | 239,47 | 242,39 | 3,78% | 2.662.933,00 |
| 20.11.2024 | 233,84 | 234,32 | 231,84 | 233,56 | 0,12% | 1.155.003,00 |
| 19.11.2024 | 233,27 | 234,09 | 231,86 | 233,29 | -0,48% | 1.666.933,00 |
| 18.11.2024 | 235,09 | 235,46 | 233,88 | 234,41 | -0,49% | 1.399.036,00 |
| 15.11.2024 | 235,30 | 237,83 | 234,00 | 235,57 | 0,00% | 2.064.078,00 |
| 14.11.2024 | 240,68 | 241,09 | 234,82 | 235,58 | -2,01% | 2.742.141,00 |
| 13.11.2024 | 239,41 | 240,93 | 238,31 | 240,41 | 0,63% | 2.459.181,00 |
| 12.11.2024 | 242,01 | 242,64 | 238,59 | 238,91 | -1,26% | 2.358.119,00 |
| 11.11.2024 | 244,00 | 245,94 | 241,84 | 241,95 | 0,19% | 2.803.602,00 |
| 08.11.2024 | 241,96 | 244,13 | 240,81 | 241,49 | -0,44% | 2.197.076,00 |
| 07.11.2024 | 249,30 | 249,89 | 242,20 | 242,56 | -2,39% | 2.898.233,00 |
| 06.11.2024 | 248,08 | 251,72 | 242,35 | 248,49 | 6,25% | 5.295.030,00 |
| 05.11.2024 | 230,60 | 233,89 | 229,50 | 233,87 | 1,72% | 1.482.951,00 |
| 04.11.2024 | 231,95 | 233,23 | 229,44 | 229,91 | -1,19% | 2.173.907,00 |
| 01.11.2024 | 233,55 | 234,84 | 232,30 | 232,69 | 0,27% | 2.082.852,00 |
| 31.10.2024 | 230,74 | 233,84 | 230,29 | 232,07 | -0,04% | 2.256.675,00 |
| 30.10.2024 | 231,50 | 234,65 | 231,27 | 232,17 | 0,08% | 2.693.558,00 |
| 29.10.2024 | 232,11 | 234,38 | 231,46 | 231,99 | 0,00% | 3.407.994,00 |
| 28.10.2024 | 230,06 | 233,46 | 230,06 | 231,98 | 0,73% | 2.182.776,00 |
| 25.10.2024 | 230,19 | 231,88 | 229,28 | 230,30 | -0,20% | 2.946.271,00 |
| 24.10.2024 | 229,42 | 234,00 | 227,56 | 230,75 | -4,39% | 5.134.013,00 |
| 23.10.2024 | 241,30 | 242,19 | 240,11 | 241,35 | -0,04% | 2.118.605,00 |
| 22.10.2024 | 241,08 | 241,94 | 238,63 | 241,45 | 0,46% | 1.790.901,00 |
| 21.10.2024 | 243,73 | 243,73 | 239,42 | 240,35 | -1,54% | 1.486.694,00 |
| 18.10.2024 | 242,53 | 244,71 | 241,46 | 244,10 | 0,98% | 2.817.989,00 |
| 17.10.2024 | 246,88 | 246,88 | 240,50 | 241,72 | -2,57% | 2.168.445,00 |
| 16.10.2024 | 245,93 | 250,23 | 245,50 | 248,10 | 0,94% | 1.492.052,00 |
| 15.10.2024 | 246,71 | 248,70 | 245,36 | 245,79 | 0,21% | 1.857.037,00 |
| 14.10.2024 | 242,65 | 246,17 | 241,96 | 245,27 | 1,22% | 1.721.284,00 |
| 11.10.2024 | 240,08 | 242,54 | 239,55 | 242,31 | 1,46% | 1.660.905,00 |
| 10.10.2024 | 237,45 | 238,94 | 236,29 | 238,82 | 0,48% | 1.900.081,00 |
| 09.10.2024 | 237,11 | 238,66 | 235,88 | 237,68 | 0,05% | 2.024.551,00 |
| 08.10.2024 | 237,68 | 238,94 | 237,31 | 237,56 | 0,29% | 1.775.867,00 |
| 07.10.2024 | 237,70 | 238,15 | 235,29 | 236,87 | -0,83% | 1.678.771,00 |
| 04.10.2024 | 241,72 | 243,18 | 237,19 | 238,86 | -0,74% | 2.137.032,00 |
| 03.10.2024 | 242,43 | 243,00 | 239,60 | 240,63 | -1,12% | 1.807.307,00 |
| 02.10.2024 | 245,05 | 246,19 | 242,21 | 243,35 | -0,90% | 2.487.833,00 |
| 01.10.2024 | 246,17 | 247,35 | 243,66 | 245,55 | -0,38% | 1.918.072,00 |
| 30.09.2024 | 245,16 | 247,01 | 243,46 | 246,48 | 0,93% | 2.377.801,00 |
| 27.09.2024 | 244,68 | 247,48 | 243,94 | 244,22 | 0,41% | 1.950.523,00 |
| 26.09.2024 | 247,00 | 248,30 | 242,35 | 243,23 | -0,92% | 2.398.046,00 |
| 25.09.2024 | 247,54 | 249,29 | 245,08 | 245,50 | -1,39% | 2.346.669,00 |
| 24.09.2024 | 243,19 | 249,03 | 241,56 | 248,96 | 2,03% | 2.713.482,00 |
| 23.09.2024 | 245,09 | 245,36 | 242,86 | 244,00 | -0,57% | 2.739.966,00 |
| 20.09.2024 | 243,48 | 245,62 | 242,54 | 245,39 | -1,23% | 6.698.333,00 |
| 19.09.2024 | 250,00 | 254,01 | 246,05 | 248,44 | -1,10% | 3.395.391,00 |
| 18.09.2024 | 254,01 | 254,56 | 250,53 | 251,20 | -0,93% | 1.560.202,00 |
| 17.09.2024 | 253,27 | 255,06 | 253,00 | 253,55 | 0,44% | 1.290.940,00 |
| 16.09.2024 | 250,88 | 253,59 | 249,48 | 252,43 | 1,33% | 1.490.921,00 |
| 13.09.2024 | 249,94 | 252,00 | 248,55 | 249,12 | 0,09% | 2.267.005,00 |
| 12.09.2024 | 247,92 | 249,52 | 245,41 | 248,89 | 0,56% | 1.867.884,00 |
| 11.09.2024 | 250,64 | 251,50 | 243,43 | 247,50 | -2,01% | 2.371.917,00 |
| 10.09.2024 | 251,85 | 252,62 | 249,62 | 252,58 | 0,59% | 1.693.747,00 |
| 09.09.2024 | 250,71 | 252,14 | 249,82 | 251,11 | 0,59% | 2.160.496,00 |
| 06.09.2024 | 251,40 | 253,67 | 249,24 | 249,63 | -0,76% | 1.969.484,00 |
| 05.09.2024 | 255,80 | 256,11 | 249,87 | 251,53 | -1,63% | 2.362.151,00 |
| 04.09.2024 | 255,44 | 258,07 | 252,09 | 255,70 | 0,19% | 2.558.099,00 |
| 03.09.2024 | 255,87 | 256,95 | 254,05 | 255,21 | -0,34% | 2.106.547,00 |
| 30.08.2024 | 251,92 | 256,30 | 251,92 | 256,09 | 1,14% | 2.386.564,00 |
| 29.08.2024 | 253,81 | 254,65 | 251,39 | 253,20 | 0,21% | 1.287.707,00 |
| 28.08.2024 | 250,47 | 254,39 | 249,81 | 252,67 | 0,93% | 2.267.311,00 |
| 27.08.2024 | 248,49 | 250,50 | 248,05 | 250,35 | 1,01% | 1.362.068,00 |
| 26.08.2024 | 247,76 | 249,55 | 247,00 | 247,84 | 0,40% | 1.371.972,00 |
| 23.08.2024 | 245,00 | 246,99 | 244,02 | 246,85 | 1,04% | 1.870.975,00 |
| 22.08.2024 | 246,03 | 247,00 | 242,83 | 244,32 | -0,57% | 2.013.210,00 |
| 21.08.2024 | 247,73 | 248,30 | 245,00 | 245,73 | -0,31% | 1.332.847,00 |
| 20.08.2024 | 246,07 | 247,24 | 245,31 | 246,50 | 0,17% | 1.546.985,00 |
| 19.08.2024 | 245,00 | 246,66 | 244,17 | 246,07 | 0,63% | 1.686.480,00 |
| 16.08.2024 | 244,00 | 245,40 | 243,40 | 244,53 | 0,34% | 1.943.542,00 |
| 15.08.2024 | 243,93 | 245,27 | 242,75 | 243,71 | 1,03% | 2.121.100,00 |
| 14.08.2024 | 237,97 | 242,25 | 237,31 | 241,22 | 1,66% | 1.903.085,00 |
| 13.08.2024 | 238,03 | 239,00 | 235,23 | 237,27 | 0,22% | 1.485.160,00 |
| 12.08.2024 | 238,35 | 238,35 | 234,90 | 236,75 | -0,32% | 1.768.055,00 |
| 09.08.2024 | 240,47 | 240,47 | 236,95 | 237,52 | -1,26% | 1.619.662,00 |
| 08.08.2024 | 237,24 | 240,89 | 236,90 | 240,54 | 1,56% | 1.444.439,00 |
| 07.08.2024 | 239,85 | 241,94 | 236,47 | 236,84 | -0,72% | 1.937.558,00 |
| 06.08.2024 | 235,38 | 241,51 | 234,73 | 238,55 | 1,57% | 2.511.808,00 |
| 05.08.2024 | 237,01 | 237,97 | 231,26 | 234,87 | -2,13% | 2.494.232,00 |
| 02.08.2024 | 243,53 | 243,90 | 235,70 | 239,97 | -1,84% | 2.104.289,00 |
| 01.08.2024 | 247,37 | 249,34 | 243,79 | 244,47 | -0,92% | 2.141.977,00 |
| 31.07.2024 | 245,52 | 249,18 | 244,48 | 246,73 | 0,53% | 2.099.002,00 |