104,070$
-5,82%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 109,65 | 110,45 | 103,24 | 104,07 | -5,82% | 11.558.669,00 |
| 04.03.2026 | 113,53 | 115,62 | 109,50 | 110,50 | -2,41% | 11.420.631,00 |
| 03.03.2026 | 112,89 | 113,59 | 110,87 | 113,23 | -1,04% | 4.834.739,00 |
| 02.03.2026 | 114,42 | 115,25 | 113,17 | 114,42 | -1,33% | 5.007.050,00 |
| 27.02.2026 | 115,96 | 116,92 | 115,06 | 115,96 | -0,57% | 6.198.356,00 |
| 26.02.2026 | 114,39 | 116,76 | 114,21 | 116,63 | 2,44% | 5.223.856,00 |
| 25.02.2026 | 115,40 | 115,75 | 112,95 | 113,85 | -1,32% | 3.967.968,00 |
| 24.02.2026 | 114,92 | 116,34 | 114,50 | 115,37 | -1,17% | 2.655.955,00 |
| 20.02.2026 | 115,08 | 117,14 | 114,29 | 116,73 | 1,03% | 4.808.347,00 |
| 19.02.2026 | 115,60 | 116,08 | 114,50 | 115,54 | -0,50% | 3.831.452,00 |
| 18.02.2026 | 115,17 | 116,36 | 114,21 | 116,12 | 0,53% | 4.351.794,00 |
| 17.02.2026 | 117,44 | 118,20 | 115,42 | 115,51 | -3,13% | 5.157.701,00 |
| 13.02.2026 | 118,17 | 120,00 | 117,06 | 119,24 | 0,99% | 4.973.461,00 |
| 12.02.2026 | 120,38 | 122,41 | 117,05 | 118,07 | -1,61% | 10.139.411,00 |
| 11.02.2026 | 119,70 | 120,90 | 119,29 | 120,00 | 1,10% | 6.636.513,00 |
| 10.02.2026 | 118,25 | 119,56 | 117,39 | 118,70 | 0,66% | 5.839.520,00 |
| 09.02.2026 | 117,17 | 118,00 | 116,00 | 117,92 | 0,49% | 4.997.768,00 |
| 06.02.2026 | 116,30 | 117,74 | 115,83 | 117,34 | 0,68% | 6.721.498,00 |
| 05.02.2026 | 116,00 | 116,66 | 114,90 | 116,55 | -0,16% | 6.501.582,00 |
| 04.02.2026 | 113,00 | 116,93 | 112,94 | 116,74 | 4,37% | 11.272.646,00 |
| 03.02.2026 | 110,68 | 114,30 | 110,66 | 111,85 | 1,43% | 7.510.371,00 |
| 02.02.2026 | 106,60 | 110,67 | 106,25 | 110,27 | 3,81% | 8.622.527,00 |
| 30.01.2026 | 105,85 | 107,82 | 105,26 | 106,22 | 0,22% | 7.174.189,00 |
| 29.01.2026 | 104,38 | 107,21 | 104,21 | 105,99 | 2,21% | 10.932.591,00 |
| 28.01.2026 | 107,54 | 108,18 | 103,59 | 103,70 | -3,26% | 9.226.820,00 |
| 27.01.2026 | 106,68 | 112,67 | 104,75 | 107,20 | 0,22% | 14.418.781,00 |
| 26.01.2026 | 108,21 | 108,62 | 106,78 | 106,97 | -2,13% | 8.155.485,00 |
| 22.01.2026 | 108,99 | 110,04 | 108,87 | 109,30 | 0,76% | 3.478.614,00 |
| 21.01.2026 | 107,49 | 109,32 | 107,10 | 108,48 | 1,82% | 3.944.497,00 |
| 20.01.2026 | 106,00 | 107,15 | 105,15 | 106,54 | -0,35% | 5.529.644,00 |
| 16.01.2026 | 108,08 | 108,65 | 106,82 | 106,91 | -1,57% | 4.669.304,00 |
| 15.01.2026 | 107,72 | 108,99 | 107,22 | 108,62 | 1,14% | 4.130.698,00 |
| 14.01.2026 | 106,50 | 107,98 | 106,32 | 107,40 | 0,77% | 4.038.501,00 |
| 13.01.2026 | 107,09 | 108,05 | 106,15 | 106,58 | -1,34% | 4.685.333,00 |
| 12.01.2026 | 107,86 | 108,66 | 107,17 | 108,03 | -0,03% | 4.328.302,00 |
| 09.01.2026 | 108,50 | 109,67 | 106,74 | 108,06 | 1,02% | 5.489.767,00 |
| 08.01.2026 | 104,61 | 107,95 | 104,13 | 106,97 | 1,48% | 6.273.587,00 |
| 07.01.2026 | 105,52 | 106,36 | 104,10 | 105,41 | 0,18% | 5.684.466,00 |
| 06.01.2026 | 102,08 | 105,24 | 102,08 | 105,22 | 3,16% | 6.919.443,00 |
| 05.01.2026 | 100,95 | 102,32 | 100,59 | 102,00 | 0,97% | 5.696.213,00 |
| 02.01.2026 | 99,30 | 101,21 | 98,41 | 101,02 | 1,84% | 5.023.247,00 |
| 31.12.2025 | 99,56 | 99,81 | 99,05 | 99,19 | -0,45% | 3.926.725,00 |
| 30.12.2025 | 99,51 | 100,17 | 99,49 | 99,64 | -0,04% | 3.393.175,00 |
| 29.12.2025 | 100,51 | 101,00 | 99,06 | 99,68 | -0,86% | 4.325.634,00 |
| 26.12.2025 | 100,56 | 100,89 | 99,95 | 100,54 | -0,12% | 2.849.786,00 |
| 24.12.2025 | 100,20 | 101,07 | 99,90 | 100,66 | 0,47% | 1.845.456,00 |
| 23.12.2025 | 100,69 | 100,90 | 99,88 | 100,19 | -0,54% | 4.631.822,00 |
| 22.12.2025 | 101,62 | 102,00 | 100,03 | 100,73 | -1,17% | 5.448.307,00 |
| 19.12.2025 | 101,11 | 102,19 | 100,12 | 101,92 | -0,16% | 15.594.940,00 |
| 18.12.2025 | 101,33 | 102,89 | 101,19 | 102,08 | 1,11% | 5.803.411,00 |
| 17.12.2025 | 100,18 | 101,40 | 99,91 | 100,96 | 0,85% | 5.818.839,00 |
| 16.12.2025 | 100,14 | 100,68 | 99,12 | 100,11 | 0,04% | 4.838.622,00 |
| 15.12.2025 | 101,00 | 101,26 | 99,75 | 100,07 | -0,84% | 5.051.338,00 |
| 12.12.2025 | 101,06 | 101,66 | 100,02 | 100,92 | 0,44% | 4.450.067,00 |
| 11.12.2025 | 100,11 | 101,20 | 99,00 | 100,48 | 0,84% | 5.257.220,00 |
| 10.12.2025 | 97,14 | 100,11 | 97,10 | 99,64 | 2,75% | 7.146.825,00 |
| 09.12.2025 | 95,60 | 97,19 | 95,53 | 96,97 | 1,49% | 4.704.223,00 |
| 08.12.2025 | 95,04 | 96,43 | 94,87 | 95,55 | 0,72% | 5.368.854,00 |
| 05.12.2025 | 95,00 | 95,85 | 94,58 | 94,87 | 0,12% | 5.217.654,00 |
| 04.12.2025 | 98,31 | 98,69 | 94,50 | 94,76 | -3,51% | 9.319.901,00 |
| 03.12.2025 | 96,06 | 98,25 | 95,89 | 98,21 | 2,75% | 7.137.835,00 |
| 02.12.2025 | 95,44 | 96,00 | 94,50 | 95,58 | 0,38% | 4.726.998,00 |
| 01.12.2025 | 95,54 | 96,66 | 95,03 | 95,22 | -0,60% | 4.741.672,00 |
| 28.11.2025 | 95,53 | 96,35 | 95,29 | 95,79 | 0,13% | 2.553.645,00 |
| 26.11.2025 | 94,25 | 95,80 | 93,76 | 95,67 | 1,20% | 4.685.759,00 |
| 25.11.2025 | 94,05 | 95,38 | 93,54 | 94,54 | 1,05% | 5.656.730,00 |
| 24.11.2025 | 94,70 | 94,75 | 93,35 | 93,56 | 2,96% | 6.413.881,00 |
| 20.11.2025 | 92,78 | 93,84 | 90,84 | 90,87 | -1,67% | 7.427.636,00 |
| 19.11.2025 | 93,23 | 94,00 | 92,38 | 92,41 | -0,45% | 5.444.961,00 |
| 18.11.2025 | 93,60 | 93,68 | 92,07 | 92,83 | -1,44% | 6.339.919,00 |
| 17.11.2025 | 94,22 | 95,41 | 93,56 | 94,19 | -1,85% | 6.196.468,00 |
| 13.11.2025 | 96,10 | 97,12 | 95,75 | 95,97 | -0,22% | 6.049.957,00 |
| 12.11.2025 | 95,55 | 96,50 | 95,35 | 96,18 | 1,21% | 5.695.266,00 |
| 11.11.2025 | 93,81 | 95,50 | 92,86 | 95,03 | 2,12% | 6.761.141,00 |
| 10.11.2025 | 95,84 | 95,92 | 92,05 | 93,06 | -3,01% | 9.192.391,00 |
| 07.11.2025 | 93,40 | 96,22 | 93,20 | 95,95 | 2,51% | 7.600.389,00 |
| 06.11.2025 | 92,82 | 93,92 | 92,63 | 93,60 | 0,74% | 6.559.519,00 |
| 05.11.2025 | 92,43 | 94,03 | 91,10 | 92,91 | -0,36% | 6.202.441,00 |
| 04.11.2025 | 93,75 | 94,60 | 92,88 | 93,25 | -0,89% | 6.197.319,00 |
| 03.11.2025 | 96,41 | 96,41 | 93,59 | 94,09 | -2,42% | 7.487.183,00 |
| 31.10.2025 | 94,92 | 96,90 | 94,58 | 96,42 | 1,43% | 7.226.192,00 |
| 30.10.2025 | 97,08 | 98,30 | 94,86 | 95,06 | -2,40% | 9.885.412,00 |
| 29.10.2025 | 96,90 | 98,29 | 95,73 | 97,40 | 1,08% | 10.211.314,00 |
| 28.10.2025 | 98,45 | 100,57 | 95,00 | 96,36 | 8,00% | 29.838.876,00 |
| 27.10.2025 | 88,22 | 89,32 | 88,22 | 89,22 | 2,29% | 11.265.151,00 |
| 24.10.2025 | 87,74 | 88,31 | 87,14 | 87,22 | 0,22% | 5.219.948,00 |
| 23.10.2025 | 87,53 | 88,47 | 86,30 | 87,03 | -0,06% | 5.726.915,00 |
| 22.10.2025 | 87,90 | 88,21 | 86,93 | 87,08 | -1,11% | 5.213.314,00 |
| 21.10.2025 | 86,75 | 88,70 | 86,37 | 88,06 | 1,32% | 6.151.980,00 |
| 20.10.2025 | 86,65 | 87,50 | 86,40 | 86,91 | 0,58% | 5.312.108,00 |
| 17.10.2025 | 85,67 | 86,78 | 85,24 | 86,41 | 0,90% | 8.639.359,00 |
| 16.10.2025 | 84,75 | 85,73 | 83,85 | 85,64 | 1,84% | 7.026.045,00 |
| 15.10.2025 | 84,24 | 84,93 | 83,61 | 84,09 | 0,05% | 4.884.114,00 |
| 14.10.2025 | 82,50 | 84,30 | 82,00 | 84,05 | 1,05% | 6.259.029,00 |
| 13.10.2025 | 83,18 | 83,99 | 82,86 | 83,18 | 0,37% | 6.099.528,00 |
| 10.10.2025 | 85,40 | 86,06 | 82,55 | 82,87 | -2,83% | 8.314.666,00 |
| 09.10.2025 | 86,28 | 86,48 | 84,88 | 85,28 | -1,12% | 5.647.063,00 |
| 08.10.2025 | 85,86 | 87,12 | 85,21 | 86,25 | 0,31% | 4.876.695,00 |
| 07.10.2025 | 87,00 | 87,43 | 85,80 | 85,98 | -0,74% | 4.703.008,00 |
| 06.10.2025 | 86,86 | 87,05 | 85,78 | 86,62 | 1,23% | 6.724.143,00 |