108,670$
-0,24%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 108,84 | 110,95 | 108,37 | 108,67 | -0,24% | 5.786.352,00 |
| 02.06.2026 | 109,01 | 110,34 | 108,12 | 108,93 | -0,08% | 5.773.029,00 |
| 01.06.2026 | 105,56 | 109,72 | 105,06 | 109,02 | 2,18% | 6.072.092,00 |
| 29.05.2026 | 106,60 | 107,31 | 105,39 | 106,69 | 0,02% | 10.358.598,00 |
| 28.05.2026 | 104,00 | 106,88 | 103,05 | 106,67 | 2,11% | 6.060.364,00 |
| 27.05.2026 | 102,89 | 104,85 | 102,89 | 104,47 | 2,45% | 6.105.074,00 |
| 26.05.2026 | 101,51 | 102,67 | 101,44 | 101,97 | 0,94% | 4.488.107,00 |
| 22.05.2026 | 99,20 | 101,17 | 98,83 | 101,02 | 2,82% | 4.540.934,00 |
| 21.05.2026 | 98,16 | 99,11 | 97,15 | 98,25 | -0,63% | 4.476.217,00 |
| 20.05.2026 | 96,70 | 98,96 | 96,15 | 98,87 | 2,11% | 4.697.264,00 |
| 19.05.2026 | 95,17 | 96,87 | 93,86 | 96,83 | 1,36% | 5.153.066,00 |
| 18.05.2026 | 96,82 | 97,23 | 94,49 | 95,53 | -3,44% | 6.378.662,00 |
| 15.05.2026 | 98,17 | 99,31 | 97,53 | 98,93 | 0,52% | 5.280.967,00 |
| 14.05.2026 | 99,05 | 100,00 | 97,94 | 98,42 | -0,03% | 5.406.326,00 |
| 13.05.2026 | 98,28 | 99,23 | 98,01 | 98,45 | 0,01% | 4.392.141,00 |
| 12.05.2026 | 100,39 | 100,39 | 96,90 | 98,44 | -1,56% | 6.191.639,00 |
| 11.05.2026 | 100,72 | 100,87 | 99,79 | 100,00 | -0,77% | 5.303.479,00 |
| 08.05.2026 | 100,73 | 101,03 | 100,01 | 100,78 | 0,68% | 4.600.419,00 |
| 07.05.2026 | 100,36 | 101,11 | 99,35 | 100,10 | 0,21% | 5.645.561,00 |
| 06.05.2026 | 98,93 | 100,79 | 98,58 | 99,89 | 1,86% | 7.343.486,00 |
| 05.05.2026 | 96,59 | 98,40 | 96,52 | 98,07 | 1,83% | 7.076.637,00 |
| 04.05.2026 | 102,32 | 102,83 | 95,98 | 96,31 | -10,47% | 18.411.382,00 |
| 01.05.2026 | 109,38 | 109,84 | 106,95 | 107,57 | -1,13% | 4.218.671,00 |
| 30.04.2026 | 107,30 | 109,11 | 106,75 | 108,80 | 2,05% | 6.082.156,00 |
| 29.04.2026 | 104,60 | 106,75 | 103,36 | 106,61 | 2,57% | 6.200.050,00 |
| 28.04.2026 | 103,99 | 105,95 | 100,45 | 103,94 | -3,97% | 12.527.616,00 |
| 27.04.2026 | 107,21 | 108,52 | 107,12 | 108,24 | 1,14% | 6.556.167,00 |
| 24.04.2026 | 107,38 | 107,74 | 106,46 | 107,02 | -0,65% | 4.081.592,00 |
| 23.04.2026 | 106,44 | 108,30 | 106,04 | 107,72 | 2,30% | 4.417.184,00 |
| 22.04.2026 | 106,87 | 107,00 | 105,27 | 105,30 | -0,95% | 3.623.586,00 |
| 21.04.2026 | 107,53 | 108,15 | 105,58 | 106,31 | -0,75% | 4.069.197,00 |
| 20.04.2026 | 105,73 | 107,50 | 105,53 | 107,11 | 0,63% | 3.633.934,00 |
| 17.04.2026 | 106,18 | 107,59 | 105,56 | 106,44 | 1,31% | 5.457.038,00 |
| 16.04.2026 | 103,36 | 105,74 | 103,36 | 105,06 | 1,44% | 5.291.623,00 |
| 15.04.2026 | 102,95 | 103,70 | 102,03 | 103,57 | 0,34% | 5.161.416,00 |
| 14.04.2026 | 102,05 | 103,47 | 101,21 | 103,22 | 1,18% | 4.682.844,00 |
| 13.04.2026 | 100,88 | 102,11 | 99,93 | 102,02 | 0,31% | 3.788.404,00 |
| 10.04.2026 | 102,16 | 102,40 | 101,26 | 101,70 | 0,06% | 4.477.238,00 |
| 09.04.2026 | 99,99 | 101,86 | 99,72 | 101,64 | 1,18% | 4.327.252,00 |
| 08.04.2026 | 100,20 | 101,54 | 99,26 | 100,45 | 2,95% | 5.918.751,00 |
| 07.04.2026 | 96,79 | 97,89 | 95,63 | 97,57 | 0,42% | 4.352.877,00 |
| 06.04.2026 | 98,05 | 98,05 | 96,39 | 97,16 | -1,04% | 4.539.802,00 |
| 02.04.2026 | 96,38 | 98,87 | 95,52 | 98,18 | 0,28% | 4.060.346,00 |
| 01.04.2026 | 98,85 | 99,70 | 97,69 | 97,91 | -0,48% | 4.965.626,00 |
| 31.03.2026 | 96,77 | 98,43 | 95,77 | 98,38 | 3,61% | 6.802.212,00 |
| 30.03.2026 | 96,12 | 96,40 | 94,70 | 94,95 | 0,16% | 5.129.098,00 |
| 27.03.2026 | 96,50 | 96,94 | 94,06 | 94,80 | -2,77% | 5.888.477,00 |
| 26.03.2026 | 97,89 | 98,94 | 97,20 | 97,50 | -0,88% | 3.668.225,00 |
| 25.03.2026 | 99,28 | 99,60 | 97,58 | 98,37 | -0,07% | 3.329.700,00 |
| 24.03.2026 | 97,05 | 98,86 | 96,27 | 98,44 | 0,79% | 4.079.416,00 |
| 23.03.2026 | 97,49 | 99,37 | 96,88 | 97,67 | 1,89% | 6.930.270,00 |
| 20.03.2026 | 97,09 | 97,64 | 95,17 | 95,86 | -0,72% | 34.487.360,00 |
| 19.03.2026 | 95,77 | 97,00 | 95,01 | 96,56 | -0,29% | 5.106.496,00 |
| 18.03.2026 | 97,34 | 97,70 | 96,24 | 96,84 | -0,95% | 5.407.880,00 |
| 17.03.2026 | 98,64 | 99,06 | 97,43 | 97,77 | 0,38% | 4.179.160,00 |
| 16.03.2026 | 97,98 | 98,40 | 97,40 | 97,40 | 0,20% | 4.858.699,00 |
| 13.03.2026 | 98,24 | 98,77 | 96,96 | 97,21 | -0,69% | 4.424.026,00 |
| 12.03.2026 | 99,63 | 99,63 | 97,42 | 97,89 | -2,89% | 6.359.988,00 |
| 11.03.2026 | 100,90 | 101,50 | 99,87 | 100,80 | -0,12% | 3.988.756,00 |
| 10.03.2026 | 100,23 | 102,23 | 99,55 | 100,92 | 0,98% | 6.193.328,00 |
| 09.03.2026 | 98,17 | 100,97 | 97,01 | 99,94 | -2,36% | 10.330.696,00 |
| 06.03.2026 | 101,87 | 102,42 | 99,41 | 102,36 | -1,64% | 9.485.694,00 |
| 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 | 0,30% | 2.655.955,00 |
| 23.02.2026 | 116,17 | 116,35 | 114,47 | 115,02 | -1,46% | 5.175.513,00 |
| 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 |