124,973$
0,93%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 126,90 | 127,13 | 123,75 | 123,82 | -2,75% | 4.849.428,00 |
| 17.12.2024 | 128,00 | 128,86 | 126,78 | 127,32 | -0,96% | 3.549.524,00 |
| 16.12.2024 | 128,58 | 130,30 | 128,23 | 128,55 | -0,16% | 4.516.347,00 |
| 13.12.2024 | 129,03 | 129,04 | 127,58 | 128,76 | -0,17% | 4.284.756,00 |
| 12.12.2024 | 129,25 | 129,44 | 127,60 | 128,98 | -0,11% | 4.980.054,00 |
| 11.12.2024 | 130,33 | 130,49 | 128,87 | 129,12 | -0,84% | 7.485.484,00 |
| 10.12.2024 | 129,30 | 130,92 | 128,06 | 130,22 | 1,31% | 6.415.908,00 |
| 09.12.2024 | 125,90 | 128,79 | 125,55 | 128,53 | 2,32% | 6.139.476,00 |
| 06.12.2024 | 128,10 | 128,55 | 125,41 | 125,61 | -1,55% | 5.745.026,00 |
| 05.12.2024 | 129,41 | 129,68 | 127,45 | 127,59 | -0,92% | 4.632.456,00 |
| 04.12.2024 | 129,63 | 129,63 | 127,80 | 128,78 | -0,72% | 4.793.187,00 |
| 03.12.2024 | 133,96 | 134,21 | 129,51 | 129,71 | -3,22% | 5.604.749,00 |
| 02.12.2024 | 136,14 | 136,14 | 133,14 | 134,02 | -1,25% | 2.832.267,00 |
| 29.11.2024 | 134,80 | 136,57 | 134,64 | 135,72 | 0,03% | 1.533.478,00 |
| 27.11.2024 | 135,16 | 137,10 | 135,16 | 135,68 | 0,53% | 2.453.562,00 |
| 26.11.2024 | 137,22 | 137,59 | 134,31 | 134,96 | -1,88% | 3.424.925,00 |
| 25.11.2024 | 135,98 | 138,67 | 135,98 | 137,54 | 2,02% | 5.028.981,00 |
| 22.11.2024 | 131,68 | 135,09 | 131,68 | 134,82 | 2,63% | 3.677.530,00 |
| 21.11.2024 | 131,77 | 132,55 | 131,01 | 131,37 | -0,55% | 2.976.563,00 |
| 20.11.2024 | 133,38 | 133,42 | 130,82 | 132,09 | -0,83% | 3.848.561,00 |
| 19.11.2024 | 134,74 | 134,74 | 132,67 | 133,20 | -1,43% | 3.836.043,00 |
| 18.11.2024 | 132,30 | 135,31 | 132,03 | 135,13 | 0,79% | 4.038.431,00 |
| 15.11.2024 | 132,27 | 134,11 | 132,09 | 134,07 | 1,08% | 3.337.614,00 |
| 14.11.2024 | 133,69 | 133,93 | 132,04 | 132,64 | -0,78% | 2.971.310,00 |
| 13.11.2024 | 130,10 | 134,31 | 129,80 | 133,68 | 2,72% | 5.345.566,00 |
| 12.11.2024 | 131,64 | 132,30 | 130,01 | 130,14 | -1,12% | 3.243.546,00 |
| 11.11.2024 | 132,66 | 133,73 | 131,24 | 131,61 | -0,63% | 4.684.099,00 |
| 08.11.2024 | 134,11 | 134,12 | 132,24 | 132,44 | -1,27% | 3.111.704,00 |
| 07.11.2024 | 135,15 | 135,40 | 134,04 | 134,15 | 0,17% | 3.075.746,00 |
| 06.11.2024 | 135,35 | 135,79 | 132,20 | 133,92 | 0,06% | 5.624.560,00 |
| 05.11.2024 | 132,70 | 133,86 | 132,07 | 133,84 | 0,63% | 2.537.939,00 |
| 04.11.2024 | 134,36 | 134,77 | 132,10 | 133,00 | -0,78% | 2.402.122,00 |
| 01.11.2024 | 134,58 | 135,37 | 133,43 | 134,05 | -0,01% | 2.266.708,00 |
| 31.10.2024 | 133,65 | 134,91 | 133,03 | 134,06 | 0,19% | 3.303.629,00 |
| 30.10.2024 | 134,00 | 135,32 | 133,60 | 133,80 | -0,38% | 2.754.597,00 |
| 29.10.2024 | 134,75 | 136,07 | 133,97 | 134,31 | -0,76% | 3.061.701,00 |
| 28.10.2024 | 137,33 | 137,79 | 135,17 | 135,34 | -1,52% | 4.069.014,00 |
| 25.10.2024 | 138,34 | 140,33 | 137,18 | 137,43 | -0,66% | 4.916.651,00 |
| 24.10.2024 | 145,00 | 145,01 | 136,57 | 138,35 | 5,28% | 11.959.772,00 |
| 23.10.2024 | 131,24 | 132,10 | 130,55 | 131,41 | 0,06% | 3.454.470,00 |
| 22.10.2024 | 130,82 | 132,10 | 129,77 | 131,33 | 0,00% | 3.280.064,00 |
| 21.10.2024 | 133,52 | 133,85 | 131,11 | 131,33 | -3,38% | 4.413.959,00 |
| 18.10.2024 | 136,14 | 136,45 | 135,19 | 135,93 | 0,38% | 3.237.527,00 |
| 17.10.2024 | 135,85 | 136,23 | 134,98 | 135,41 | -0,32% | 3.800.656,00 |
| 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 |