Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 156,73 | 159,24 | 0,00 | 157,86 | 0,23% | - |
25.02.2021 | 158,98 | 159,38 | 0,00 | 157,50 | -1,61% | - |
24.02.2021 | 159,57 | 161,94 | 159,55 | 160,08 | -0,45% | - |
23.02.2021 | 159,34 | 161,20 | 0,00 | 160,80 | -0,47% | - |
22.02.2021 | 158,41 | 162,50 | 158,13 | 161,56 | 0,57% | - |
19.02.2021 | 160,73 | 162,28 | 160,33 | 160,65 | -0,89% | - |
18.02.2021 | 159,41 | 162,60 | 158,87 | 162,09 | 0,71% | - |
17.02.2021 | 161,68 | 161,68 | 159,99 | 160,95 | -0,50% | - |
16.02.2021 | 162,98 | 163,03 | 161,09 | 161,76 | -1,05% | - |
12.02.2021 | 162,83 | 163,84 | 162,41 | 163,47 | 0,67% | - |
11.02.2021 | 163,93 | 164,48 | 161,18 | 162,38 | -1,99% | - |
10.02.2021 | 165,45 | 166,91 | 164,44 | 165,66 | -0,73% | - |
09.02.2021 | 163,09 | 167,56 | 162,95 | 166,89 | 2,15% | - |
08.02.2021 | 164,90 | 165,26 | 162,82 | 163,38 | -0,59% | - |
05.02.2021 | 162,50 | 164,53 | 162,50 | 164,36 | 1,26% | - |
04.02.2021 | 159,87 | 162,41 | 159,86 | 162,32 | 1,62% | - |
03.02.2021 | 157,43 | 161,39 | 156,90 | 159,74 | -0,37% | - |
02.02.2021 | 160,97 | 163,30 | 156,93 | 160,33 | 2,57% | - |
01.02.2021 | 156,04 | 157,13 | 0,00 | 156,30 | 0,86% | - |
29.01.2021 | 157,16 | 157,70 | 0,00 | 154,97 | -1,48% | - |
28.01.2021 | 158,57 | 159,20 | 0,00 | 157,30 | -0,31% | - |
27.01.2021 | 157,65 | 157,79 | 157,46 | 157,79 | -2,24% | - |
26.01.2021 | 161,97 | 162,75 | 160,49 | 161,40 | -0,29% | - |
25.01.2021 | 161,12 | 164,16 | 159,11 | 161,86 | 1,79% | - |
22.01.2021 | 158,12 | 160,43 | 158,08 | 159,01 | -0,70% | - |
21.01.2021 | 161,08 | 161,37 | 159,96 | 160,13 | 0,10% | - |
20.01.2021 | 158,99 | 160,27 | 158,51 | 159,98 | 2,25% | - |
19.01.2021 | 158,40 | 158,52 | 156,07 | 156,47 | -1,53% | - |
15.01.2021 | 158,80 | 158,90 | 158,79 | 158,90 | -2,71% | - |
14.01.2021 | 165,20 | 165,55 | 163,23 | 163,32 | 0,05% | - |
13.01.2021 | 163,27 | 163,27 | 163,24 | 163,24 | -0,65% | - |
12.01.2021 | 162,26 | 164,35 | 161,16 | 164,31 | 1,55% | - |
11.01.2021 | 159,27 | 161,83 | 158,45 | 161,81 | 2,17% | - |
08.01.2021 | 158,25 | 158,87 | 157,49 | 158,38 | -0,37% | - |
07.01.2021 | 159,88 | 159,94 | 158,13 | 158,97 | -1,37% | - |
06.01.2021 | 162,14 | 163,14 | 160,72 | 161,16 | -0,19% | - |
05.01.2021 | 162,49 | 162,89 | 161,20 | 161,47 | -1,44% | - |
04.01.2021 | 164,91 | 164,91 | 161,91 | 163,83 | -2,73% | - |
31.12.2020 | 166,07 | 168,49 | 165,93 | 168,44 | 1,25% | - |
30.12.2020 | 168,06 | 168,40 | 166,09 | 166,36 | -1,60% | - |
29.12.2020 | 170,12 | 170,85 | 168,45 | 169,06 | -1,35% | - |
28.12.2020 | 172,52 | 172,86 | 170,94 | 171,38 | -1,02% | - |
24.12.2020 | 172,49 | 173,15 | 171,46 | 173,15 | 0,08% | - |
23.12.2020 | 174,02 | 174,72 | 172,70 | 173,00 | -0,81% | - |
22.12.2020 | 173,70 | 175,23 | 173,37 | 174,41 | 1,38% | - |
21.12.2020 | 171,69 | 174,44 | 171,50 | 172,03 | -1,36% | - |
18.12.2020 | 172,77 | 177,51 | 170,22 | 174,40 | 1,98% | - |
17.12.2020 | 174,59 | 176,89 | 166,80 | 171,02 | 3,74% | - |
16.12.2020 | 170,04 | 170,04 | 164,86 | 164,86 | -3,55% | - |
15.12.2020 | 167,16 | 170,92 | 166,57 | 170,92 | 1,23% | - |
14.12.2020 | 167,02 | 171,35 | 165,56 | 168,85 | 1,64% | - |
11.12.2020 | 166,72 | 169,02 | 163,05 | 166,12 | -2,49% | - |
10.12.2020 | 165,77 | 170,36 | 163,64 | 170,36 | 2,01% | - |
09.12.2020 | 169,34 | 169,34 | 163,79 | 167,00 | -0,73% | - |
08.12.2020 | 166,12 | 168,23 | 163,05 | 168,23 | -0,75% | - |
07.12.2020 | 167,57 | 170,75 | 166,12 | 169,50 | 0,48% | - |
04.12.2020 | 167,22 | 168,70 | 163,63 | 168,70 | 0,52% | - |
03.12.2020 | 167,60 | 169,55 | 164,61 | 167,83 | 0,44% | - |
02.12.2020 | 167,31 | 173,07 | 166,75 | 167,09 | -4,32% | - |
01.12.2020 | 172,19 | 174,63 | 167,95 | 174,63 | 3,24% | - |
30.11.2020 | 170,79 | 173,69 | 169,16 | 169,16 | 0,13% | - |
27.11.2020 | 168,27 | 170,45 | 166,71 | 168,94 | -0,94% | - |
25.11.2020 | 171,31 | 171,76 | 169,41 | 170,53 | -1,10% | - |
24.11.2020 | 171,23 | 173,08 | 170,80 | 172,43 | 3,51% | - |
23.11.2020 | 164,24 | 166,68 | 163,93 | 166,58 | 1,52% | - |
20.11.2020 | 164,71 | 165,20 | 163,79 | 164,08 | -1,41% | - |
19.11.2020 | 166,43 | 167,29 | 0,00 | 166,42 | -1,43% | - |
18.11.2020 | 170,41 | 171,58 | 168,77 | 168,83 | -0,01% | - |
17.11.2020 | 168,87 | 168,90 | 168,85 | 168,85 | 0,31% | - |
16.11.2020 | 168,27 | 168,33 | 168,27 | 168,33 | 2,83% | - |
13.11.2020 | 164,29 | 164,63 | 163,15 | 163,70 | 0,58% | - |
12.11.2020 | 163,57 | 163,95 | 161,67 | 162,76 | -2,33% | - |
11.11.2020 | 166,09 | 167,32 | 165,38 | 166,65 | 0,97% | - |
10.11.2020 | 163,49 | 165,25 | 0,00 | 165,05 | 1,05% | - |
09.11.2020 | 0,00 | 165,60 | 0,00 | 163,34 | -2,45% | - |
06.11.2020 | 164,47 | 168,30 | 0,00 | 167,45 | 2,22% | - |
05.11.2020 | 0,00 | 165,36 | 0,00 | 163,80 | 0,79% | - |
04.11.2020 | 163,73 | 165,34 | 162,15 | 162,52 | -0,77% | - |
03.11.2020 | 162,72 | 164,63 | 162,51 | 163,79 | 2,69% | - |
02.11.2020 | 159,11 | 161,19 | 158,64 | 159,49 | 1,82% | - |
30.10.2020 | 159,23 | 159,96 | 155,27 | 156,65 | -3,14% | - |
29.10.2020 | 161,66 | 163,97 | 161,33 | 161,72 | 3,79% | - |
28.10.2020 | 159,58 | 163,40 | 155,62 | 155,81 | -9,00% | - |
27.10.2020 | 170,11 | 171,63 | 168,66 | 171,22 | 2,05% | - |
26.10.2020 | 168,93 | 168,98 | 166,18 | 167,79 | -2,45% | - |
23.10.2020 | 172,66 | 172,79 | 171,36 | 172,00 | -0,52% | - |
22.10.2020 | 173,87 | 174,16 | 171,68 | 172,90 | 0,11% | - |
21.10.2020 | 177,59 | 177,93 | 0,00 | 172,71 | -1,29% | - |
20.10.2020 | 173,90 | 177,37 | 173,50 | 174,98 | 1,70% | - |
19.10.2020 | 0,00 | 176,16 | 0,00 | 172,05 | -1,38% | - |
16.10.2020 | 175,30 | 176,16 | 174,41 | 174,46 | 0,23% | - |
15.10.2020 | 173,96 | 174,06 | 172,04 | 174,05 | -0,23% | - |
14.10.2020 | 175,01 | 175,96 | 173,83 | 174,45 | -0,56% | - |
13.10.2020 | 176,04 | 177,15 | 174,76 | 175,43 | -0,62% | - |
12.10.2020 | 176,52 | 176,53 | 176,52 | 176,52 | 1,04% | - |
09.10.2020 | 174,50 | 175,38 | 172,86 | 174,71 | 0,22% | - |
08.10.2020 | 174,91 | 175,46 | 173,88 | 174,34 | -0,49% | - |
07.10.2020 | 172,48 | 175,36 | 172,15 | 175,19 | 3,39% | - |
06.10.2020 | 170,39 | 172,02 | 168,84 | 169,44 | 0,15% | - |
05.10.2020 | 168,02 | 169,96 | 0,00 | 169,19 | 1,15% | - |