84,050$
1,05%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 84,67 | 87,11 | 84,54 | 85,57 | 1,41% | 9.785.680,00 |
| 01.10.2025 | 83,39 | 84,60 | 83,32 | 84,38 | 1,02% | 7.059.303,00 |
| 30.09.2025 | 84,50 | 84,55 | 82,64 | 83,53 | -1,15% | 9.811.940,00 |
| 29.09.2025 | 83,93 | 84,52 | 83,46 | 84,50 | 0,93% | 7.225.022,00 |
| 26.09.2025 | 82,74 | 83,88 | 82,64 | 83,72 | 1,38% | 6.832.127,00 |
| 25.09.2025 | 83,80 | 83,99 | 82,36 | 82,58 | -1,57% | 8.984.916,00 |
| 24.09.2025 | 84,31 | 85,02 | 83,71 | 83,90 | -0,60% | 6.954.710,00 |
| 23.09.2025 | 84,47 | 85,73 | 84,12 | 84,41 | 0,21% | 6.752.718,00 |
| 22.09.2025 | 83,80 | 85,70 | 83,13 | 84,23 | 0,20% | 9.617.220,00 |
| 19.09.2025 | 85,11 | 85,61 | 84,01 | 84,06 | -1,16% | 17.525.475,00 |
| 18.09.2025 | 84,67 | 85,09 | 84,00 | 85,05 | 1,03% | 7.050.906,00 |
| 17.09.2025 | 85,07 | 86,37 | 83,73 | 84,18 | -1,20% | 8.521.476,00 |
| 16.09.2025 | 84,43 | 85,35 | 84,31 | 85,20 | 1,40% | 6.056.706,00 |
| 15.09.2025 | 84,87 | 85,17 | 83,91 | 84,02 | -0,39% | 6.016.591,00 |
| 12.09.2025 | 84,79 | 85,02 | 83,87 | 84,35 | -0,35% | 5.091.766,00 |
| 11.09.2025 | 82,43 | 84,87 | 82,00 | 84,65 | 0,95% | 10.405.113,00 |
| 10.09.2025 | 84,35 | 85,17 | 83,72 | 83,85 | -0,65% | 6.225.795,00 |
| 09.09.2025 | 84,23 | 84,93 | 84,05 | 84,40 | 0,09% | 7.679.657,00 |
| 08.09.2025 | 85,05 | 85,05 | 83,05 | 84,32 | -0,85% | 11.258.876,00 |
| 05.09.2025 | 84,51 | 86,34 | 84,19 | 85,04 | 0,66% | 8.484.826,00 |
| 04.09.2025 | 85,64 | 85,69 | 83,67 | 84,48 | -0,95% | 10.569.222,00 |
| 03.09.2025 | 85,37 | 85,88 | 84,78 | 85,29 | 0,07% | 7.375.298,00 |
| 02.09.2025 | 86,62 | 86,85 | 84,81 | 85,23 | -2,53% | 9.978.408,00 |
| 29.08.2025 | 87,22 | 88,54 | 87,01 | 87,44 | 0,19% | 6.838.522,00 |
| 28.08.2025 | 88,20 | 88,24 | 86,46 | 87,27 | -0,67% | 8.500.223,00 |
| 27.08.2025 | 87,61 | 88,05 | 87,15 | 87,86 | 0,46% | 5.431.987,00 |
| 26.08.2025 | 87,60 | 88,27 | 87,04 | 87,46 | -0,32% | 5.446.047,00 |
| 25.08.2025 | 88,55 | 88,66 | 87,48 | 87,74 | -1,22% | 5.946.287,00 |
| 22.08.2025 | 86,45 | 89,30 | 86,38 | 88,82 | 3,10% | 10.162.347,00 |
| 21.08.2025 | 86,85 | 86,92 | 85,98 | 86,15 | -0,91% | 6.135.009,00 |
| 20.08.2025 | 87,16 | 88,44 | 86,88 | 86,94 | -0,98% | 7.004.550,00 |
| 19.08.2025 | 86,85 | 88,31 | 86,65 | 87,80 | 1,49% | 7.053.815,00 |
| 18.08.2025 | 87,00 | 87,44 | 86,39 | 86,51 | -2,23% | 9.160.250,00 |
| 15.08.2025 | 88,58 | 89,41 | 88,18 | 88,48 | -0,08% | 8.797.181,00 |
| 14.08.2025 | 87,01 | 89,31 | 86,66 | 88,55 | 0,42% | 12.297.305,00 |
| 13.08.2025 | 88,11 | 88,30 | 86,39 | 88,18 | 0,86% | 13.471.162,00 |
| 12.08.2025 | 86,63 | 88,28 | 86,50 | 87,43 | 1,30% | 7.164.574,00 |
| 11.08.2025 | 87,15 | 88,24 | 85,73 | 86,31 | -0,42% | 8.639.443,00 |
| 08.08.2025 | 86,50 | 87,05 | 85,75 | 86,67 | 0,21% | 6.240.488,00 |
| 07.08.2025 | 86,83 | 87,67 | 86,44 | 86,49 | 0,28% | 6.805.720,00 |
| 06.08.2025 | 86,80 | 86,98 | 85,73 | 86,25 | -0,61% | 6.298.282,00 |
| 05.08.2025 | 85,02 | 87,06 | 84,89 | 86,78 | 2,07% | 9.390.572,00 |
| 04.08.2025 | 85,40 | 86,11 | 84,77 | 85,02 | 0,62% | 8.477.296,00 |
| 01.08.2025 | 85,74 | 86,54 | 84,28 | 84,50 | -1,93% | 11.209.657,00 |
| 31.07.2025 | 86,90 | 87,08 | 85,76 | 86,16 | -1,17% | 15.706.798,00 |
| 30.07.2025 | 90,79 | 91,00 | 87,01 | 87,18 | -4,03% | 20.867.380,00 |
| 29.07.2025 | 98,19 | 98,19 | 90,72 | 90,84 | -10,57% | 25.736.238,00 |
| 28.07.2025 | 103,06 | 103,37 | 101,28 | 101,58 | -1,91% | 7.010.930,00 |
| 25.07.2025 | 102,87 | 104,16 | 102,28 | 103,56 | 1,00% | 5.437.741,00 |
| 24.07.2025 | 103,50 | 103,50 | 102,11 | 102,53 | -0,97% | 3.673.279,00 |
| 23.07.2025 | 101,72 | 103,94 | 101,40 | 103,53 | 2,36% | 5.070.044,00 |
| 22.07.2025 | 99,20 | 101,22 | 99,00 | 101,14 | 2,26% | 5.742.411,00 |
| 21.07.2025 | 99,56 | 99,60 | 98,73 | 98,90 | -0,32% | 3.734.693,00 |
| 18.07.2025 | 99,72 | 99,78 | 98,58 | 99,22 | -0,28% | 4.521.556,00 |
| 17.07.2025 | 99,67 | 100,00 | 98,27 | 99,50 | -0,13% | 3.943.112,00 |
| 16.07.2025 | 99,71 | 100,23 | 98,54 | 99,63 | 0,10% | 4.755.097,00 |
| 15.07.2025 | 100,30 | 100,66 | 99,52 | 99,53 | -0,59% | 3.987.149,00 |
| 14.07.2025 | 101,00 | 101,08 | 99,57 | 100,12 | -1,14% | 3.956.399,00 |
| 11.07.2025 | 102,90 | 102,90 | 101,19 | 101,27 | -1,60% | 4.261.854,00 |
| 10.07.2025 | 102,74 | 104,49 | 102,48 | 102,92 | 0,75% | 3.643.637,00 |
| 09.07.2025 | 102,92 | 103,25 | 101,90 | 102,15 | -0,22% | 4.520.930,00 |
| 08.07.2025 | 101,31 | 103,70 | 101,20 | 102,38 | 1,52% | 6.504.639,00 |
| 07.07.2025 | 104,00 | 104,29 | 100,78 | 100,85 | -3,15% | 5.275.527,00 |
| 03.07.2025 | 106,43 | 106,46 | 104,13 | 104,13 | -1,34% | 2.961.254,00 |
| 02.07.2025 | 104,25 | 105,89 | 103,95 | 105,54 | 1,02% | 5.227.472,00 |
| 01.07.2025 | 100,75 | 105,89 | 100,72 | 104,47 | 3,50% | 6.792.603,00 |
| 30.06.2025 | 101,16 | 101,27 | 100,26 | 100,94 | -0,24% | 5.394.774,00 |
| 27.06.2025 | 101,00 | 101,96 | 100,43 | 101,18 | 0,58% | 5.809.268,00 |
| 26.06.2025 | 100,13 | 101,30 | 99,79 | 100,60 | 1,24% | 4.149.552,00 |
| 25.06.2025 | 99,63 | 100,28 | 98,62 | 99,37 | -1,24% | 6.040.251,00 |
| 24.06.2025 | 101,22 | 101,59 | 100,11 | 100,62 | 0,22% | 3.608.965,00 |
| 23.06.2025 | 99,13 | 100,45 | 98,73 | 100,40 | 1,14% | 4.895.352,00 |
| 20.06.2025 | 99,73 | 100,51 | 99,11 | 99,27 | 0,06% | 11.051.560,00 |
| 18.06.2025 | 99,62 | 100,25 | 98,98 | 99,21 | -0,46% | 4.362.986,00 |
| 17.06.2025 | 100,54 | 100,91 | 99,32 | 99,67 | -1,40% | 3.778.434,00 |
| 16.06.2025 | 100,92 | 101,48 | 100,53 | 101,09 | 1,09% | 4.281.890,00 |
| 13.06.2025 | 100,39 | 101,49 | 99,71 | 100,00 | -0,91% | 4.201.602,00 |
| 12.06.2025 | 101,06 | 101,06 | 100,18 | 100,92 | -0,24% | 3.078.321,00 |
| 11.06.2025 | 102,61 | 103,32 | 100,95 | 101,16 | -1,27% | 4.822.916,00 |
| 10.06.2025 | 99,66 | 102,66 | 99,60 | 102,46 | 3,17% | 6.621.541,00 |
| 09.06.2025 | 98,50 | 99,80 | 98,44 | 99,31 | 1,08% | 3.463.056,00 |
| 06.06.2025 | 97,93 | 98,75 | 97,93 | 98,25 | 1,42% | 2.969.844,00 |
| 05.06.2025 | 98,74 | 98,80 | 96,58 | 96,87 | -1,70% | 4.578.990,00 |
| 04.06.2025 | 98,21 | 98,77 | 97,79 | 98,55 | 0,48% | 3.873.713,00 |
| 03.06.2025 | 96,94 | 98,42 | 96,22 | 98,08 | 0,74% | 3.963.707,00 |
| 02.06.2025 | 97,27 | 97,53 | 95,94 | 97,36 | -0,18% | 4.196.074,00 |
| 30.05.2025 | 97,72 | 98,00 | 96,63 | 97,54 | -0,57% | 6.730.400,00 |
| 29.05.2025 | 97,31 | 98,33 | 96,80 | 98,10 | 1,41% | 4.550.783,00 |
| 28.05.2025 | 97,65 | 98,05 | 96,53 | 96,74 | -0,83% | 3.738.064,00 |
| 27.05.2025 | 96,43 | 97,72 | 95,94 | 97,55 | 2,29% | 5.998.441,00 |
| 23.05.2025 | 95,61 | 96,17 | 95,23 | 95,37 | -1,65% | 3.318.510,00 |
| 22.05.2025 | 95,75 | 97,28 | 95,25 | 96,97 | 1,17% | 5.174.313,00 |
| 21.05.2025 | 96,70 | 97,20 | 95,81 | 95,85 | -1,74% | 5.198.891,00 |