249,120$
0,09%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 243,15 | 247,26 | 242,81 | 245,43 | 1,35% | 1.835.720,00 |
| 29.07.2024 | 240,99 | 243,89 | 240,01 | 242,15 | 0,74% | 1.988.645,00 |
| 26.07.2024 | 237,22 | 243,15 | 235,89 | 240,36 | 2,13% | 2.786.994,00 |
| 25.07.2024 | 235,86 | 239,70 | 230,90 | 235,35 | -0,86% | 3.008.122,00 |
| 24.07.2024 | 238,20 | 240,74 | 236,84 | 237,38 | -0,89% | 3.171.212,00 |
| 23.07.2024 | 242,23 | 242,90 | 239,29 | 239,50 | -1,55% | 2.464.367,00 |
| 22.07.2024 | 242,78 | 243,37 | 240,86 | 243,27 | 0,39% | 2.104.980,00 |
| 19.07.2024 | 244,80 | 244,80 | 241,50 | 242,32 | -0,28% | 3.867.003,00 |
| 18.07.2024 | 242,64 | 245,87 | 242,18 | 243,01 | -0,36% | 2.491.267,00 |
| 17.07.2024 | 243,44 | 246,06 | 242,76 | 243,89 | 0,34% | 2.928.613,00 |
| 16.07.2024 | 236,00 | 243,82 | 235,90 | 243,06 | 3,00% | 3.411.305,00 |
| 15.07.2024 | 230,60 | 236,45 | 230,28 | 235,99 | 2,51% | 2.494.089,00 |
| 12.07.2024 | 229,67 | 232,43 | 228,72 | 230,22 | 0,66% | 1.856.363,00 |
| 11.07.2024 | 224,85 | 228,97 | 224,26 | 228,72 | 1,92% | 1.515.574,00 |
| 10.07.2024 | 222,34 | 224,53 | 221,93 | 224,41 | 1,19% | 1.815.292,00 |
| 09.07.2024 | 222,28 | 222,91 | 220,63 | 221,78 | -0,72% | 1.507.746,00 |
| 08.07.2024 | 224,51 | 224,68 | 222,13 | 223,39 | -0,79% | 1.775.195,00 |
| 05.07.2024 | 225,16 | 226,68 | 222,82 | 225,17 | -0,18% | 1.658.371,00 |
| 03.07.2024 | 225,96 | 228,10 | 225,01 | 225,57 | 0,03% | 1.219.762,00 |
| 02.07.2024 | 224,86 | 225,54 | 223,82 | 225,50 | 0,28% | 1.530.522,00 |
| 01.07.2024 | 226,14 | 227,88 | 224,15 | 224,86 | -0,62% | 1.697.331,00 |
| 28.06.2024 | 224,90 | 227,44 | 224,30 | 226,26 | 1,25% | 3.238.063,00 |
| 27.06.2024 | 224,58 | 225,33 | 222,78 | 223,47 | -0,06% | 1.610.843,00 |
| 26.06.2024 | 224,00 | 225,14 | 222,87 | 223,61 | -0,20% | 1.673.695,00 |
| 25.06.2024 | 224,85 | 225,13 | 219,58 | 224,06 | -1,02% | 3.079.478,00 |
| 24.06.2024 | 226,66 | 229,38 | 225,95 | 226,36 | 0,11% | 2.360.589,00 |
| 21.06.2024 | 226,13 | 226,60 | 223,14 | 226,11 | 0,42% | 3.176.570,00 |
| 20.06.2024 | 222,31 | 225,43 | 221,47 | 225,17 | 1,16% | 2.256.828,00 |
| 18.06.2024 | 221,38 | 223,83 | 221,15 | 222,58 | 0,54% | 2.057.245,00 |
| 17.06.2024 | 219,53 | 222,51 | 219,29 | 221,38 | -0,32% | 2.943.201,00 |
| 14.06.2024 | 221,34 | 222,19 | 218,55 | 222,10 | -0,01% | 2.068.870,00 |
| 13.06.2024 | 225,65 | 226,20 | 221,38 | 222,12 | -1,92% | 3.244.813,00 |
| 12.06.2024 | 228,94 | 231,27 | 225,77 | 226,47 | -0,41% | 1.931.446,00 |
| 11.06.2024 | 227,78 | 228,93 | 226,33 | 227,41 | -0,67% | 1.616.796,00 |
| 10.06.2024 | 227,35 | 228,99 | 226,25 | 228,95 | 0,43% | 1.881.241,00 |
| 07.06.2024 | 227,54 | 230,72 | 226,69 | 227,97 | -0,15% | 2.114.711,00 |
| 06.06.2024 | 227,65 | 228,92 | 226,42 | 228,31 | 0,40% | 2.021.766,00 |
| 05.06.2024 | 228,73 | 229,09 | 226,00 | 227,41 | -0,09% | 2.701.793,00 |
| 04.06.2024 | 228,11 | 229,80 | 226,24 | 227,62 | -0,31% | 1.614.412,00 |
| 03.06.2024 | 233,00 | 233,50 | 227,34 | 228,32 | -1,93% | 2.539.137,00 |
| 31.05.2024 | 228,16 | 233,30 | 227,08 | 232,82 | 1,56% | 5.302.088,00 |
| 30.05.2024 | 226,05 | 229,42 | 225,49 | 229,24 | 1,49% | 2.342.102,00 |
| 29.05.2024 | 226,79 | 228,34 | 225,67 | 225,88 | -1,37% | 2.870.105,00 |
| 28.05.2024 | 232,15 | 232,27 | 228,24 | 229,01 | -1,31% | 2.216.025,00 |
| 24.05.2024 | 232,00 | 234,13 | 231,04 | 232,05 | -0,28% | 2.305.534,00 |
| 23.05.2024 | 234,23 | 234,88 | 231,80 | 232,71 | -0,85% | 2.096.386,00 |
| 22.05.2024 | 234,77 | 235,25 | 232,52 | 234,71 | -0,11% | 2.623.214,00 |
| 21.05.2024 | 240,00 | 240,05 | 234,54 | 234,96 | -3,56% | 2.960.878,00 |
| 20.05.2024 | 244,93 | 244,93 | 241,84 | 243,63 | -0,55% | 1.063.215,00 |
| 17.05.2024 | 246,31 | 246,92 | 243,33 | 244,97 | -0,38% | 2.085.359,00 |
| 16.05.2024 | 246,14 | 247,27 | 244,94 | 245,90 | -0,26% | 1.509.026,00 |
| 15.05.2024 | 245,85 | 246,88 | 245,38 | 246,54 | 0,65% | 1.691.219,00 |
| 14.05.2024 | 246,82 | 247,00 | 243,16 | 244,94 | -0,30% | 1.357.343,00 |
| 13.05.2024 | 247,41 | 248,40 | 245,35 | 245,68 | -0,70% | 1.241.988,00 |
| 10.05.2024 | 248,00 | 248,49 | 246,62 | 247,40 | 0,32% | 1.289.886,00 |
| 09.05.2024 | 245,58 | 248,90 | 244,95 | 246,61 | 0,29% | 1.765.074,00 |
| 08.05.2024 | 241,47 | 246,40 | 241,19 | 245,90 | 1,45% | 1.731.185,00 |
| 07.05.2024 | 241,37 | 243,14 | 239,80 | 242,38 | 1,33% | 1.570.201,00 |
| 06.05.2024 | 241,81 | 241,81 | 239,04 | 239,21 | -0,48% | 1.522.165,00 |
| 03.05.2024 | 242,27 | 243,38 | 239,76 | 240,36 | 1,12% | 2.166.417,00 |
| 02.05.2024 | 236,00 | 238,05 | 233,21 | 237,69 | 1,16% | 1.947.827,00 |
| 01.05.2024 | 235,82 | 237,08 | 234,17 | 234,96 | -0,93% | 1.651.640,00 |
| 30.04.2024 | 239,72 | 240,07 | 236,77 | 237,16 | -1,57% | 1.732.358,00 |
| 29.04.2024 | 243,39 | 244,40 | 239,47 | 240,95 | -0,76% | 1.622.784,00 |
| 26.04.2024 | 243,90 | 244,83 | 240,73 | 242,79 | -0,31% | 2.226.798,00 |
| 25.04.2024 | 240,24 | 243,61 | 236,12 | 243,55 | 4,99% | 3.897.399,00 |
| 24.04.2024 | 233,87 | 234,13 | 229,32 | 231,98 | -1,82% | 2.951.003,00 |
| 23.04.2024 | 235,40 | 237,32 | 234,81 | 236,29 | 0,78% | 1.973.411,00 |