135,386$
-0,33%
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% | 4.056.738,00 |
15.10.2024 | 134,94 | 136,40 | 133,67 | 133,80 | -0,57% | 2.957.484,00 |
14.10.2024 | 134,00 | 134,84 | 133,26 | 134,57 | -0,02% | 2.319.592,00 |
11.10.2024 | 133,27 | 134,90 | 133,10 | 134,60 | 1,32% | 2.429.780,00 |
10.10.2024 | 132,71 | 134,08 | 132,55 | 132,84 | -0,12% | 2.462.615,00 |
09.10.2024 | 131,93 | 133,45 | 131,76 | 133,00 | 1,56% | 2.704.118,00 |
08.10.2024 | 131,51 | 131,77 | 130,50 | 130,96 | -0,18% | 2.618.240,00 |
07.10.2024 | 131,04 | 131,78 | 130,15 | 131,20 | -0,04% | 1.955.556,00 |
04.10.2024 | 131,85 | 132,44 | 130,42 | 131,25 | 0,41% | 3.270.680,00 |
03.10.2024 | 132,59 | 132,59 | 130,33 | 130,72 | -1,72% | 3.634.967,00 |
02.10.2024 | 133,49 | 134,39 | 132,54 | 133,01 | -0,20% | 2.258.357,00 |
01.10.2024 | 136,30 | 136,46 | 132,01 | 133,27 | -2,25% | 3.658.546,00 |
30.09.2024 | 134,76 | 136,93 | 134,76 | 136,34 | 1,55% | 4.119.870,00 |
27.09.2024 | 133,97 | 135,60 | 133,97 | 134,26 | 0,70% | 4.104.431,00 |
26.09.2024 | 132,57 | 134,23 | 132,57 | 133,33 | 1,38% | 3.997.069,00 |
25.09.2024 | 129,54 | 131,81 | 129,24 | 131,51 | 1,54% | 5.048.200,00 |
24.09.2024 | 129,40 | 129,81 | 128,62 | 129,52 | 0,61% | 3.829.528,00 |
23.09.2024 | 129,38 | 129,40 | 127,85 | 128,74 | 0,11% | 2.991.718,00 |
20.09.2024 | 128,50 | 129,20 | 126,54 | 128,60 | -2,67% | 14.211.506,00 |
19.09.2024 | 132,75 | 133,57 | 131,79 | 132,13 | 1,13% | 4.092.324,00 |
18.09.2024 | 131,00 | 132,13 | 130,46 | 130,65 | 0,00% | 2.939.560,00 |
17.09.2024 | 130,00 | 131,50 | 129,42 | 130,65 | 1,35% | 3.141.657,00 |
16.09.2024 | 128,19 | 129,51 | 127,97 | 128,91 | 1,31% | 4.589.569,00 |
13.09.2024 | 128,67 | 128,79 | 125,66 | 127,24 | -0,92% | 5.214.539,00 |
12.09.2024 | 128,88 | 129,05 | 127,48 | 128,42 | -0,06% | 3.447.323,00 |
11.09.2024 | 129,27 | 129,27 | 126,34 | 128,50 | -1,02% | 3.404.502,00 |
10.09.2024 | 129,43 | 130,15 | 128,53 | 129,83 | 0,74% | 2.590.054,00 |
09.09.2024 | 127,80 | 129,72 | 127,61 | 128,88 | 1,05% | 3.770.799,00 |
06.09.2024 | 127,67 | 128,14 | 126,71 | 127,54 | 0,11% | 3.590.415,00 |
05.09.2024 | 129,29 | 129,30 | 126,69 | 127,40 | -1,18% | 5.311.072,00 |
04.09.2024 | 127,69 | 129,53 | 127,13 | 128,92 | 1,11% | 5.710.565,00 |
03.09.2024 | 127,59 | 128,32 | 127,06 | 127,50 | -0,82% | 5.821.221,00 |
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% | 3.477.608,00 |
28.08.2024 | 127,61 | 128,77 | 126,65 | 127,19 | -0,56% | 3.361.096,00 |
27.08.2024 | 129,66 | 129,73 | 127,25 | 127,90 | -1,05% | 3.214.032,00 |
26.08.2024 | 128,87 | 129,58 | 128,38 | 129,26 | 1,01% | 4.501.438,00 |
23.08.2024 | 127,53 | 129,26 | 126,94 | 127,97 | 0,89% | 6.310.292,00 |
22.08.2024 | 128,18 | 128,18 | 126,14 | 126,84 | -0,83% | 5.083.190,00 |
21.08.2024 | 129,65 | 129,78 | 127,59 | 127,90 | -0,76% | 4.895.909,00 |
20.08.2024 | 128,83 | 129,20 | 127,59 | 128,88 | -0,05% | 2.342.529,00 |
19.08.2024 | 127,76 | 129,88 | 127,64 | 128,95 | -0,54% | 3.157.931,00 |
16.08.2024 | 128,51 | 130,06 | 128,37 | 129,65 | 0,86% | 3.255.863,00 |
15.08.2024 | 127,88 | 129,40 | 127,88 | 128,55 | 1,68% | 4.448.327,00 |
14.08.2024 | 126,36 | 126,80 | 125,73 | 126,42 | -0,06% | 3.155.693,00 |
13.08.2024 | 125,31 | 126,96 | 124,85 | 126,49 | 1,31% | 3.057.574,00 |
12.08.2024 | 126,01 | 126,12 | 124,57 | 124,86 | -0,76% | 2.549.544,00 |
09.08.2024 | 126,34 | 126,34 | 124,68 | 125,82 | -0,31% | 3.825.042,00 |
08.08.2024 | 123,20 | 126,34 | 123,12 | 126,21 | 2,34% | 3.823.201,00 |
07.08.2024 | 125,25 | 127,11 | 123,25 | 123,32 | -0,95% | 4.741.854,00 |
06.08.2024 | 126,06 | 127,79 | 124,42 | 124,50 | -1,21% | 5.608.270,00 |
05.08.2024 | 126,83 | 127,95 | 125,80 | 126,02 | -1,59% | 5.243.011,00 |
02.08.2024 | 129,88 | 130,64 | 127,20 | 128,06 | -1,93% | 5.098.995,00 |
01.08.2024 | 131,04 | 132,49 | 129,61 | 130,58 | 0,16% | 4.790.636,00 |
31.07.2024 | 129,25 | 131,15 | 127,45 | 130,37 | 1,04% | 7.025.937,00 |
30.07.2024 | 128,70 | 130,86 | 128,46 | 129,03 | 0,33% | 4.747.688,00 |
29.07.2024 | 129,14 | 129,24 | 127,65 | 128,61 | -0,17% | 5.414.343,00 |
26.07.2024 | 128,84 | 129,86 | 128,46 | 128,83 | 1,38% | 7.271.324,00 |
25.07.2024 | 129,27 | 129,55 | 126,54 | 127,08 | -1,13% | 7.761.913,00 |
24.07.2024 | 126,51 | 129,25 | 124,80 | 128,53 | 0,67% | 11.642.492,00 |
23.07.2024 | 130,14 | 132,26 | 124,98 | 127,68 | -12,05% | 25.353.850,00 |
22.07.2024 | 145,75 | 146,17 | 143,69 | 145,18 | 0,00% | 3.629.819,00 |
19.07.2024 | 145,87 | 145,88 | 143,24 | 145,18 | 0,29% | 3.073.801,00 |
18.07.2024 | 146,02 | 148,15 | 144,45 | 144,76 | -1,78% | 3.412.940,00 |
17.07.2024 | 146,99 | 147,79 | 146,40 | 147,38 | 0,03% | 2.863.582,00 |
16.07.2024 | 144,03 | 147,57 | 144,03 | 147,33 | 2,21% | 3.805.311,00 |
15.07.2024 | 143,01 | 145,25 | 142,75 | 144,15 | 1,26% | 4.164.009,00 |
12.07.2024 | 139,00 | 143,38 | 138,69 | 142,35 | 2,97% | 4.801.344,00 |
11.07.2024 | 135,89 | 139,05 | 135,77 | 138,24 | 1,91% | 3.449.990,00 |
10.07.2024 | 134,34 | 135,76 | 133,81 | 135,65 | 1,02% | 2.834.762,00 |
09.07.2024 | 135,26 | 135,87 | 133,93 | 134,28 | -0,92% | 3.118.789,00 |
08.07.2024 | 136,35 | 137,32 | 135,41 | 135,53 | -0,60% | 2.773.687,00 |
05.07.2024 | 134,87 | 136,46 | 134,44 | 136,35 | 0,59% | 3.237.538,00 |
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% | 3.280.478,00 |
01.07.2024 | 136,64 | 138,10 | 135,56 | 135,95 | -0,66% | 2.668.235,00 |
28.06.2024 | 136,18 | 137,20 | 135,70 | 136,85 | 0,75% | 6.609.563,00 |
27.06.2024 | 137,99 | 137,99 | 135,19 | 135,83 | -1,68% | 3.732.537,00 |
26.06.2024 | 136,48 | 138,95 | 135,10 | 138,15 | 2,82% | 6.104.304,00 |
25.06.2024 | 138,04 | 138,04 | 134,05 | 134,36 | -3,06% | 4.893.665,00 |
24.06.2024 | 137,80 | 139,64 | 137,14 | 138,60 | 1,46% | 3.695.903,00 |
21.06.2024 | 136,62 | 138,59 | 136,29 | 136,60 | -0,20% | 9.237.861,00 |
20.06.2024 | 134,02 | 137,49 | 133,63 | 136,87 | 1,99% | 4.165.689,00 |
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% | 4.117.678,00 |
14.06.2024 | 134,11 | 135,70 | 132,90 | 135,65 | 0,56% | 3.800.244,00 |
13.06.2024 | 136,32 | 136,32 | 133,81 | 134,89 | -1,13% | 4.944.207,00 |
12.06.2024 | 138,48 | 138,58 | 136,21 | 136,43 | -0,67% | 3.484.617,00 |
11.06.2024 | 136,76 | 137,98 | 136,45 | 137,35 | -0,24% | 2.659.815,00 |
10.06.2024 | 136,77 | 138,06 | 136,41 | 137,68 | 0,03% | 3.633.585,00 |
07.06.2024 | 136,90 | 139,59 | 136,38 | 137,64 | 0,06% | 3.209.458,00 |
06.06.2024 | 137,01 | 137,72 | 135,86 | 137,56 | -0,01% | 2.852.484,00 |
05.06.2024 | 136,15 | 137,69 | 135,20 | 137,57 | 1,43% | 3.109.042,00 |
04.06.2024 | 137,91 | 138,31 | 135,50 | 135,63 | -2,02% | 3.874.832,00 |
03.06.2024 | 139,63 | 139,79 | 137,35 | 138,42 | -0,37% | 2.728.264,00 |
31.05.2024 | 137,55 | 139,07 | 136,12 | 138,93 | 1,51% | 5.887.429,00 |
30.05.2024 | 134,29 | 136,99 | 133,58 | 136,86 | 1,82% | 4.077.753,00 |
29.05.2024 | 136,32 | 136,92 | 134,30 | 134,41 | -2,30% | 3.996.893,00 |
28.05.2024 | 138,00 | 139,22 | 136,24 | 137,58 | -0,78% | 3.314.722,00 |