135,410$
-0,32%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 135,85 | 136,23 | 134,98 | 135,41 | -0,32% | 3.784.250,00 |
| 16.10.2024 | 134,51 | 136,26 | 134,51 | 135,84 | 1,52% | 4.021.180,00 |
| 15.10.2024 | 134,94 | 136,40 | 133,67 | 133,80 | -0,57% | 2.882.075,00 |
| 14.10.2024 | 134,00 | 134,84 | 133,26 | 134,57 | -0,02% | 2.249.634,00 |
| 11.10.2024 | 133,27 | 134,90 | 133,10 | 134,60 | 1,32% | 2.342.140,00 |
| 10.10.2024 | 132,71 | 134,08 | 132,55 | 132,84 | -0,12% | 2.459.895,00 |
| 09.10.2024 | 131,93 | 133,45 | 131,76 | 133,00 | 1,56% | 2.701.857,00 |
| 08.10.2024 | 131,51 | 131,77 | 130,50 | 130,96 | -0,18% | 2.447.484,00 |
| 07.10.2024 | 131,04 | 131,78 | 130,15 | 131,20 | -0,04% | 1.948.755,00 |
| 04.10.2024 | 131,85 | 132,44 | 130,42 | 131,25 | 0,41% | 3.144.422,00 |
| 03.10.2024 | 132,59 | 132,59 | 130,33 | 130,72 | -1,72% | 3.325.742,00 |
| 02.10.2024 | 133,49 | 134,39 | 132,54 | 133,01 | -0,20% | 2.217.632,00 |
| 01.10.2024 | 136,30 | 136,46 | 132,01 | 133,27 | -2,25% | 3.606.759,00 |
| 30.09.2024 | 134,76 | 136,93 | 134,76 | 136,34 | 1,55% | 4.075.973,00 |
| 27.09.2024 | 133,97 | 135,60 | 133,97 | 134,26 | 0,70% | 4.087.531,00 |
| 26.09.2024 | 132,57 | 134,23 | 132,57 | 133,33 | 1,38% | 3.982.887,00 |
| 25.09.2024 | 129,54 | 131,81 | 129,24 | 131,51 | 1,54% | 4.946.821,00 |
| 24.09.2024 | 129,40 | 129,81 | 128,62 | 129,52 | 0,61% | 3.294.996,00 |
| 23.09.2024 | 129,38 | 129,40 | 127,85 | 128,74 | 0,11% | 2.989.176,00 |
| 20.09.2024 | 128,50 | 129,20 | 126,54 | 128,60 | -2,67% | 13.786.876,00 |
| 19.09.2024 | 132,75 | 133,57 | 131,79 | 132,13 | 1,13% | 3.891.734,00 |
| 18.09.2024 | 131,00 | 132,13 | 130,46 | 130,65 | 0,00% | 2.752.994,00 |
| 17.09.2024 | 130,00 | 131,50 | 129,42 | 130,65 | 1,35% | 3.137.740,00 |
| 16.09.2024 | 128,19 | 129,51 | 127,97 | 128,91 | 1,31% | 4.331.595,00 |
| 13.09.2024 | 128,67 | 128,79 | 125,66 | 127,24 | -0,92% | 5.169.641,00 |
| 12.09.2024 | 128,88 | 129,05 | 127,48 | 128,42 | -0,06% | 3.298.456,00 |
| 11.09.2024 | 129,27 | 129,27 | 126,34 | 128,50 | -1,02% | 3.295.230,00 |
| 10.09.2024 | 129,43 | 130,15 | 128,53 | 129,83 | 0,74% | 2.524.571,00 |
| 09.09.2024 | 127,80 | 129,72 | 127,61 | 128,88 | 1,05% | 3.718.219,00 |
| 06.09.2024 | 127,67 | 128,14 | 126,71 | 127,54 | 0,11% | 3.318.319,00 |
| 05.09.2024 | 129,29 | 129,30 | 126,69 | 127,40 | -1,18% | 4.830.534,00 |
| 04.09.2024 | 127,69 | 129,53 | 127,13 | 128,92 | 1,11% | 5.649.596,00 |
| 03.09.2024 | 127,59 | 128,32 | 127,06 | 127,50 | -0,82% | 5.084.496,00 |
| 30.08.2024 | 127,51 | 128,70 | 126,89 | 128,55 | 1,24% | 4.116.068,00 |
| 29.08.2024 | 128,02 | 128,29 | 126,76 | 126,98 | -0,17% | 3.464.053,00 |
| 28.08.2024 | 127,61 | 128,77 | 126,65 | 127,19 | -0,56% | 3.344.244,00 |
| 27.08.2024 | 129,66 | 129,73 | 127,25 | 127,90 | -1,05% | 3.202.034,00 |
| 26.08.2024 | 128,87 | 129,58 | 128,38 | 129,26 | 1,01% | 4.499.469,00 |
| 23.08.2024 | 127,53 | 129,26 | 126,94 | 127,97 | 0,89% | 6.304.740,00 |
| 22.08.2024 | 128,18 | 128,18 | 126,14 | 126,84 | -0,83% | 5.080.241,00 |
| 21.08.2024 | 129,65 | 129,78 | 127,59 | 127,90 | -0,76% | 4.798.248,00 |
| 20.08.2024 | 128,83 | 129,20 | 127,59 | 128,88 | -0,05% | 2.336.322,00 |
| 19.08.2024 | 127,76 | 129,88 | 127,64 | 128,95 | -0,54% | 2.939.104,00 |
| 16.08.2024 | 128,51 | 130,06 | 128,37 | 129,65 | 0,86% | 3.244.175,00 |
| 15.08.2024 | 127,88 | 129,40 | 127,88 | 128,55 | 1,68% | 4.403.384,00 |
| 14.08.2024 | 126,36 | 126,80 | 125,73 | 126,42 | -0,06% | 2.552.848,00 |
| 13.08.2024 | 125,31 | 126,96 | 124,85 | 126,49 | 1,31% | 3.049.348,00 |
| 12.08.2024 | 126,01 | 126,12 | 124,57 | 124,86 | -0,76% | 2.546.645,00 |
| 09.08.2024 | 126,34 | 126,34 | 124,68 | 125,82 | -0,31% | 3.757.521,00 |
| 08.08.2024 | 123,20 | 126,34 | 123,12 | 126,21 | 2,34% | 3.789.226,00 |
| 07.08.2024 | 125,25 | 127,11 | 123,25 | 123,32 | -0,95% | 4.580.919,00 |
| 06.08.2024 | 126,06 | 127,79 | 124,42 | 124,50 | -1,21% | 5.550.378,00 |
| 05.08.2024 | 126,83 | 127,95 | 125,80 | 126,02 | -1,59% | 5.160.309,00 |
| 02.08.2024 | 129,88 | 130,64 | 127,20 | 128,06 | -1,93% | 5.083.091,00 |
| 01.08.2024 | 131,04 | 132,49 | 129,61 | 130,58 | 0,16% | 4.730.187,00 |
| 31.07.2024 | 129,25 | 131,15 | 127,45 | 130,37 | 1,04% | 6.529.501,00 |
| 30.07.2024 | 128,70 | 130,86 | 128,46 | 129,03 | 0,33% | 4.568.807,00 |
| 29.07.2024 | 129,14 | 129,24 | 127,65 | 128,61 | -0,17% | 5.345.305,00 |
| 26.07.2024 | 128,84 | 129,86 | 128,46 | 128,83 | 1,38% | 7.268.206,00 |
| 25.07.2024 | 129,27 | 129,55 | 126,54 | 127,08 | -1,13% | 7.738.113,00 |
| 24.07.2024 | 126,51 | 129,25 | 124,80 | 128,53 | 0,67% | 11.630.101,00 |
| 23.07.2024 | 130,14 | 132,26 | 124,98 | 127,68 | -12,05% | 25.279.599,00 |
| 22.07.2024 | 145,75 | 146,17 | 143,69 | 145,18 | 0,00% | 3.606.119,00 |
| 19.07.2024 | 145,87 | 145,88 | 143,24 | 145,18 | 0,29% | 3.066.311,00 |
| 18.07.2024 | 146,02 | 148,15 | 144,45 | 144,76 | -1,78% | 3.271.207,00 |
| 17.07.2024 | 146,99 | 147,79 | 146,40 | 147,38 | 0,03% | 2.860.081,00 |
| 16.07.2024 | 144,03 | 147,57 | 144,03 | 147,33 | 2,21% | 3.793.104,00 |
| 15.07.2024 | 143,01 | 145,25 | 142,75 | 144,15 | 1,26% | 4.160.304,00 |
| 12.07.2024 | 139,00 | 143,38 | 138,69 | 142,35 | 2,97% | 4.762.389,00 |
| 11.07.2024 | 135,89 | 139,05 | 135,77 | 138,24 | 1,91% | 3.443.452,00 |
| 10.07.2024 | 134,34 | 135,76 | 133,81 | 135,65 | 1,02% | 2.820.600,00 |
| 09.07.2024 | 135,26 | 135,87 | 133,93 | 134,28 | -0,92% | 3.080.199,00 |
| 08.07.2024 | 136,35 | 137,32 | 135,41 | 135,53 | -0,60% | 2.730.793,00 |
| 05.07.2024 | 134,87 | 136,46 | 134,44 | 136,35 | 0,59% | 3.233.489,00 |
| 03.07.2024 | 135,74 | 136,49 | 135,19 | 135,55 | 0,47% | 1.539.867,00 |
| 02.07.2024 | 135,61 | 135,96 | 134,06 | 134,91 | -0,76% | 3.249.078,00 |
| 01.07.2024 | 136,64 | 138,10 | 135,57 | 135,95 | -0,66% | 2.657.859,00 |
| 28.06.2024 | 136,18 | 137,20 | 135,70 | 136,85 | 0,75% | 6.113.592,00 |
| 27.06.2024 | 137,99 | 137,99 | 135,19 | 135,83 | -1,68% | 3.703.343,00 |
| 26.06.2024 | 136,48 | 138,95 | 135,10 | 138,15 | 2,82% | 6.012.396,00 |
| 25.06.2024 | 138,04 | 138,04 | 134,05 | 134,36 | -3,06% | 4.781.878,00 |
| 24.06.2024 | 137,80 | 139,64 | 137,14 | 138,60 | 1,46% | 3.685.084,00 |
| 21.06.2024 | 136,62 | 138,59 | 136,29 | 136,60 | -0,20% | 9.027.202,00 |
| 20.06.2024 | 134,02 | 137,49 | 133,63 | 136,87 | 1,99% | 4.158.268,00 |
| 18.06.2024 | 136,30 | 137,24 | 133,92 | 134,20 | -1,21% | 4.104.086,00 |
| 17.06.2024 | 135,51 | 136,29 | 134,68 | 135,85 | 0,15% | 3.827.207,00 |
| 14.06.2024 | 134,11 | 135,70 | 132,90 | 135,65 | 0,56% | 3.420.606,00 |
| 13.06.2024 | 136,32 | 136,32 | 133,81 | 134,89 | -1,13% | 4.935.784,00 |
| 12.06.2024 | 138,48 | 138,58 | 136,21 | 136,43 | -0,67% | 3.160.304,00 |
| 11.06.2024 | 136,76 | 137,98 | 136,45 | 137,35 | -0,24% | 2.457.038,00 |
| 10.06.2024 | 136,77 | 138,06 | 136,41 | 137,68 | 0,03% | 3.570.998,00 |
| 07.06.2024 | 136,90 | 139,59 | 136,38 | 137,64 | 0,06% | 3.201.239,00 |
| 06.06.2024 | 137,01 | 137,72 | 135,86 | 137,56 | -0,01% | 2.847.579,00 |
| 05.06.2024 | 136,15 | 137,69 | 135,20 | 137,57 | 1,43% | 3.105.642,00 |
| 04.06.2024 | 137,91 | 138,31 | 135,50 | 135,63 | -2,02% | 3.782.544,00 |
| 03.06.2024 | 139,63 | 139,79 | 137,35 | 138,42 | -0,37% | 2.711.931,00 |
| 31.05.2024 | 137,55 | 139,07 | 136,12 | 138,93 | 1,51% | 5.849.396,00 |
| 30.05.2024 | 134,29 | 136,99 | 133,58 | 136,86 | 1,82% | 4.063.813,00 |
| 29.05.2024 | 136,32 | 136,92 | 134,30 | 134,41 | -2,30% | 3.980.868,00 |
| 28.05.2024 | 138,00 | 139,22 | 136,24 | 137,58 | -0,78% | 3.310.037,00 |