245,377$
-0,92%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 246,77 | 247,74 | 241,81 | 245,55 | -0,85% | 3.292.611,00 |
| 20.02.2025 | 246,80 | 247,73 | 245,34 | 247,65 | 0,24% | 1.425.405,00 |
| 19.02.2025 | 249,91 | 250,26 | 244,40 | 247,06 | -1,64% | 2.488.562,00 |
| 18.02.2025 | 249,90 | 251,78 | 248,44 | 251,17 | 0,16% | 1.709.307,00 |
| 17.02.2025 | 251,62 | 251,62 | 250,68 | 250,78 | 0,63% | - |
| 14.02.2025 | 251,49 | 253,20 | 249,10 | 249,22 | -0,70% | 1.696.372,00 |
| 13.02.2025 | 249,13 | 251,84 | 247,35 | 250,97 | 0,99% | 2.279.805,00 |
| 12.02.2025 | 243,35 | 249,23 | 243,35 | 248,51 | 0,31% | 2.656.900,00 |
| 11.02.2025 | 244,44 | 247,99 | 243,86 | 247,73 | 1,39% | 2.584.900,00 |
| 10.02.2025 | 243,77 | 244,50 | 241,58 | 244,33 | 0,93% | 2.315.031,00 |
| 07.02.2025 | 243,99 | 244,12 | 240,79 | 242,08 | -0,59% | 2.185.539,00 |
| 06.02.2025 | 245,49 | 245,74 | 242,77 | 243,51 | -0,40% | 1.574.551,00 |
| 05.02.2025 | 244,14 | 245,23 | 243,00 | 244,48 | 0,40% | 2.436.915,00 |
| 04.02.2025 | 242,68 | 245,53 | 242,34 | 243,50 | 0,20% | 2.895.151,00 |
| 03.02.2025 | 242,23 | 246,69 | 237,07 | 243,02 | -1,93% | 3.962.281,00 |
| 31.01.2025 | 248,67 | 252,04 | 247,66 | 247,79 | -0,85% | 2.987.299,00 |
| 30.01.2025 | 249,38 | 251,63 | 247,07 | 249,92 | 0,15% | 2.490.554,00 |
| 29.01.2025 | 249,05 | 252,99 | 249,05 | 249,55 | 0,16% | 3.026.887,00 |
| 28.01.2025 | 254,00 | 256,28 | 248,80 | 249,16 | -2,07% | 3.167.242,00 |
| 27.01.2025 | 250,63 | 256,84 | 250,00 | 254,42 | 2,27% | 4.537.435,00 |
| 24.01.2025 | 247,48 | 250,50 | 245,71 | 248,78 | 0,29% | 4.048.520,00 |
| 23.01.2025 | 245,66 | 249,67 | 242,06 | 248,05 | 5,20% | 5.226.434,00 |
| 22.01.2025 | 236,91 | 237,00 | 234,16 | 235,80 | -0,39% | 2.757.509,00 |
| 21.01.2025 | 235,34 | 237,34 | 234,99 | 236,73 | 1,05% | 2.630.599,00 |
| 17.01.2025 | 239,26 | 239,26 | 232,20 | 234,26 | -0,27% | 3.643.952,00 |
| 16.01.2025 | 230,18 | 235,13 | 229,57 | 234,89 | 1,75% | 2.297.235,00 |
| 15.01.2025 | 232,13 | 233,30 | 230,44 | 230,86 | 0,65% | 1.892.352,00 |
| 14.01.2025 | 228,72 | 229,58 | 227,63 | 229,38 | 1,16% | 1.823.354,00 |
| 13.01.2025 | 223,57 | 227,02 | 222,50 | 226,76 | 0,69% | 2.278.105,00 |
| 10.01.2025 | 228,50 | 230,01 | 224,74 | 225,21 | -2,85% | 2.711.357,00 |
| 08.01.2025 | 229,64 | 232,10 | 229,01 | 231,82 | 0,56% | 2.062.858,00 |
| 07.01.2025 | 230,51 | 232,52 | 229,77 | 230,54 | 0,23% | 2.752.689,00 |
| 06.01.2025 | 231,55 | 232,30 | 228,91 | 230,01 | -0,64% | 2.798.779,00 |
| 03.01.2025 | 229,81 | 232,37 | 228,85 | 231,50 | 1,04% | 1.994.523,00 |
| 02.01.2025 | 229,97 | 230,62 | 228,33 | 229,12 | 0,47% | 3.177.227,00 |
| 31.12.2024 | 228,00 | 229,50 | 226,95 | 228,04 | 0,11% | 1.784.776,00 |
| 30.12.2024 | 228,18 | 229,63 | 226,78 | 227,79 | -0,93% | 1.659.696,00 |
| 27.12.2024 | 228,58 | 231,73 | 228,30 | 229,93 | -0,13% | 1.455.878,00 |
| 26.12.2024 | 228,95 | 230,80 | 228,54 | 230,23 | 0,21% | 1.021.695,00 |
| 24.12.2024 | 227,73 | 230,01 | 226,64 | 229,75 | 1,15% | 669.028,00 |
| 23.12.2024 | 225,63 | 227,52 | 224,76 | 227,13 | 0,36% | 1.939.303,00 |
| 20.12.2024 | 223,12 | 227,91 | 221,86 | 226,32 | 1,42% | 5.949.367,00 |
| 19.12.2024 | 224,60 | 226,60 | 223,06 | 223,15 | -0,62% | 2.785.392,00 |
| 18.12.2024 | 229,50 | 231,11 | 224,41 | 224,54 | -2,32% | 3.582.447,00 |
| 17.12.2024 | 230,68 | 232,51 | 229,33 | 229,88 | -1,29% | 3.642.447,00 |
| 16.12.2024 | 234,20 | 235,08 | 231,57 | 232,89 | -0,89% | 2.839.533,00 |
| 13.12.2024 | 233,18 | 237,54 | 233,18 | 234,98 | 0,54% | 2.715.604,00 |
| 12.12.2024 | 234,20 | 234,55 | 231,89 | 233,71 | -0,03% | 2.242.668,00 |
| 11.12.2024 | 236,52 | 238,43 | 233,31 | 233,78 | -1,40% | 2.862.670,00 |
| 10.12.2024 | 233,00 | 239,02 | 231,79 | 237,09 | 1,52% | 3.092.573,00 |
| 09.12.2024 | 232,25 | 234,97 | 231,69 | 233,54 | -0,01% | 3.095.763,00 |
| 06.12.2024 | 235,69 | 236,67 | 233,37 | 233,57 | -0,45% | 2.585.152,00 |
| 05.12.2024 | 235,46 | 235,54 | 233,57 | 234,63 | -0,16% | 2.011.403,00 |
| 04.12.2024 | 237,04 | 237,85 | 233,61 | 235,00 | -0,84% | 3.264.946,00 |
| 03.12.2024 | 241,00 | 241,73 | 235,11 | 236,99 | -1,57% | 4.196.902,00 |
| 02.12.2024 | 243,66 | 244,57 | 240,41 | 240,78 | -1,59% | 3.100.001,00 |
| 29.11.2024 | 245,09 | 246,63 | 244,10 | 244,66 | -0,23% | 1.484.850,00 |
| 27.11.2024 | 246,04 | 247,89 | 244,86 | 245,23 | -0,16% | 2.040.830,00 |
| 26.11.2024 | 246,95 | 247,17 | 242,46 | 245,63 | -1,48% | 3.305.335,00 |
| 25.11.2024 | 243,05 | 250,58 | 243,05 | 249,32 | 2,86% | 4.224.412,00 |
| 22.11.2024 | 240,00 | 242,67 | 239,47 | 242,39 | 1,41% | 2.664.897,00 |
| 21.11.2024 | 234,21 | 239,93 | 233,67 | 239,02 | 2,34% | 3.482.272,00 |
| 20.11.2024 | 233,84 | 234,32 | 231,84 | 233,56 | 0,12% | 1.158.041,00 |
| 19.11.2024 | 233,27 | 234,09 | 231,86 | 233,29 | -0,48% | 1.774.322,00 |
| 18.11.2024 | 235,09 | 235,46 | 233,88 | 234,41 | -0,49% | 1.401.392,00 |
| 15.11.2024 | 234,88 | 237,83 | 234,00 | 235,57 | 0,00% | 2.068.472,00 |
| 14.11.2024 | 240,68 | 241,09 | 234,82 | 235,58 | -2,01% | 2.766.157,00 |
| 13.11.2024 | 239,41 | 240,93 | 238,31 | 240,41 | 0,63% | 2.564.021,00 |
| 12.11.2024 | 242,01 | 242,64 | 238,59 | 238,91 | -1,26% | 2.362.867,00 |
| 11.11.2024 | 244,00 | 245,94 | 241,84 | 241,95 | 0,19% | 3.299.153,00 |
| 08.11.2024 | 241,96 | 244,13 | 240,81 | 241,49 | -0,44% | 2.209.258,00 |
| 07.11.2024 | 249,30 | 249,89 | 242,20 | 242,56 | -2,39% | 2.921.316,00 |
| 06.11.2024 | 248,08 | 251,72 | 242,35 | 248,49 | 6,25% | 5.318.739,00 |
| 05.11.2024 | 230,60 | 233,89 | 229,50 | 233,87 | 1,72% | 1.483.661,00 |
| 04.11.2024 | 231,95 | 233,23 | 229,44 | 229,91 | -1,19% | 2.173.907,00 |
| 01.11.2024 | 233,55 | 234,84 | 232,30 | 232,69 | 0,27% | 2.653.306,00 |
| 31.10.2024 | 230,74 | 233,84 | 230,29 | 232,07 | -0,04% | 2.594.786,00 |
| 30.10.2024 | 231,50 | 234,65 | 231,27 | 232,17 | 0,08% | 3.079.425,00 |
| 29.10.2024 | 232,11 | 234,38 | 231,46 | 231,99 | 0,00% | 3.682.097,00 |
| 28.10.2024 | 230,06 | 233,46 | 230,06 | 231,98 | 0,73% | 2.492.981,00 |
| 25.10.2024 | 230,19 | 231,88 | 229,28 | 230,30 | -0,20% | 2.952.224,00 |
| 24.10.2024 | 229,42 | 234,00 | 227,56 | 230,75 | -4,39% | 5.181.142,00 |
| 23.10.2024 | 241,30 | 242,19 | 240,11 | 241,35 | -0,04% | 2.156.278,00 |
| 22.10.2024 | 241,08 | 241,94 | 238,63 | 241,45 | 0,46% | 1.818.425,00 |
| 21.10.2024 | 243,73 | 243,73 | 239,42 | 240,35 | -1,54% | 1.547.906,00 |
| 18.10.2024 | 242,53 | 244,71 | 241,46 | 244,10 | 0,98% | 2.866.129,00 |
| 17.10.2024 | 246,88 | 246,88 | 240,50 | 241,72 | -2,57% | 2.177.924,00 |
| 16.10.2024 | 245,93 | 250,23 | 245,50 | 248,10 | 0,94% | 1.500.133,00 |
| 15.10.2024 | 246,71 | 248,70 | 245,36 | 245,79 | 0,21% | 1.858.037,00 |
| 14.10.2024 | 242,65 | 246,17 | 241,96 | 245,27 | 1,22% | 1.735.882,00 |
| 11.10.2024 | 240,08 | 242,54 | 239,55 | 242,31 | 1,46% | 1.663.835,00 |
| 10.10.2024 | 237,45 | 238,94 | 236,29 | 238,82 | 0,48% | 1.900.711,00 |
| 09.10.2024 | 237,11 | 238,66 | 235,88 | 237,68 | 0,05% | 2.046.736,00 |
| 08.10.2024 | 237,68 | 238,94 | 237,31 | 237,56 | 0,29% | 1.783.213,00 |
| 07.10.2024 | 237,70 | 238,15 | 235,29 | 236,87 | -0,83% | 1.684.066,00 |
| 04.10.2024 | 241,72 | 243,18 | 237,19 | 238,86 | -0,74% | 2.137.949,00 |
| 03.10.2024 | 242,43 | 243,00 | 239,60 | 240,63 | -1,12% | 1.990.156,00 |
| 02.10.2024 | 245,05 | 246,19 | 242,21 | 243,35 | -0,90% | 2.568.262,00 |
| 01.10.2024 | 246,17 | 247,35 | 243,66 | 245,55 | -0,38% | 1.925.000,00 |
| 30.09.2024 | 245,16 | 247,01 | 243,46 | 246,48 | 0,93% | 2.923.206,00 |