100,169$
-0,56%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 100,20 | 101,07 | 99,90 | 100,66 | 0,47% | 1.845.456,00 |
| 23.12.2025 | 100,69 | 100,90 | 99,88 | 100,19 | -0,54% | 4.645.347,00 |
| 22.12.2025 | 101,62 | 102,00 | 100,03 | 100,73 | -1,17% | 5.464.369,00 |
| 19.12.2025 | 101,11 | 102,19 | 100,12 | 101,92 | -0,16% | 17.317.519,00 |
| 18.12.2025 | 101,33 | 102,89 | 101,19 | 102,08 | 1,11% | 7.611.623,00 |
| 17.12.2025 | 100,18 | 101,40 | 99,91 | 100,96 | 0,85% | 5.978.801,00 |
| 16.12.2025 | 100,14 | 100,68 | 99,12 | 100,11 | 0,04% | 4.841.963,00 |
| 15.12.2025 | 101,00 | 101,26 | 99,75 | 100,07 | -0,84% | 5.061.728,00 |
| 12.12.2025 | 101,06 | 101,66 | 100,02 | 100,92 | 0,44% | 4.510.215,00 |
| 11.12.2025 | 100,11 | 101,20 | 99,00 | 100,48 | 0,84% | 5.264.199,00 |
| 10.12.2025 | 97,14 | 100,11 | 97,10 | 99,64 | 2,75% | 7.188.053,00 |
| 09.12.2025 | 95,60 | 97,19 | 95,53 | 96,97 | 1,49% | 4.738.307,00 |
| 08.12.2025 | 95,04 | 96,43 | 94,87 | 95,55 | 0,72% | 5.617.365,00 |
| 05.12.2025 | 95,00 | 95,85 | 94,58 | 94,87 | 0,12% | 5.523.608,00 |
| 04.12.2025 | 98,31 | 98,69 | 94,50 | 94,76 | -3,51% | 9.451.302,00 |
| 03.12.2025 | 96,06 | 98,25 | 95,89 | 98,21 | 2,75% | 7.259.001,00 |
| 02.12.2025 | 95,44 | 96,00 | 94,50 | 95,58 | 0,38% | 4.854.532,00 |
| 01.12.2025 | 95,54 | 96,66 | 95,03 | 95,22 | -0,60% | 4.772.515,00 |
| 28.11.2025 | 95,53 | 96,35 | 95,29 | 95,79 | 0,13% | 2.554.789,00 |
| 26.11.2025 | 94,25 | 95,80 | 93,76 | 95,67 | 1,20% | 4.685.759,00 |
| 25.11.2025 | 94,05 | 95,38 | 93,54 | 94,54 | 1,05% | 5.840.207,00 |
| 24.11.2025 | 94,70 | 94,75 | 93,35 | 93,56 | -1,16% | 6.554.599,00 |
| 21.11.2025 | 91,58 | 96,22 | 91,31 | 94,66 | 4,17% | 8.913.223,00 |
| 20.11.2025 | 92,78 | 93,84 | 90,84 | 90,87 | -1,67% | 7.452.670,00 |
| 19.11.2025 | 93,23 | 94,00 | 92,38 | 92,41 | -0,45% | 5.604.331,00 |
| 18.11.2025 | 93,60 | 93,68 | 92,07 | 92,83 | -1,44% | 6.347.751,00 |
| 17.11.2025 | 94,22 | 95,41 | 93,56 | 94,19 | -1,86% | 6.488.188,00 |
| 14.11.2025 | 95,71 | 96,71 | 95,17 | 95,98 | 0,01% | 6.583.028,00 |
| 13.11.2025 | 96,10 | 97,12 | 95,75 | 95,97 | -0,22% | 6.119.485,00 |
| 12.11.2025 | 95,55 | 96,50 | 95,35 | 96,18 | 1,21% | 5.814.484,00 |
| 11.11.2025 | 93,81 | 95,50 | 92,86 | 95,03 | 2,12% | 6.859.233,00 |
| 10.11.2025 | 95,84 | 95,92 | 92,05 | 93,06 | -3,01% | 9.771.896,00 |
| 07.11.2025 | 93,40 | 96,22 | 93,20 | 95,95 | 2,51% | 7.741.714,00 |
| 06.11.2025 | 92,82 | 93,92 | 92,63 | 93,60 | 0,74% | 6.571.797,00 |
| 05.11.2025 | 92,43 | 94,03 | 91,10 | 92,91 | -0,36% | 6.215.284,00 |
| 04.11.2025 | 93,75 | 94,60 | 92,88 | 93,25 | -0,89% | 6.457.706,00 |
| 03.11.2025 | 96,41 | 96,41 | 93,59 | 94,09 | -2,42% | 7.693.083,00 |
| 31.10.2025 | 94,92 | 96,90 | 94,58 | 96,42 | 1,43% | 7.305.353,00 |
| 30.10.2025 | 97,08 | 98,30 | 94,86 | 95,06 | -2,40% | 10.073.583,00 |
| 29.10.2025 | 96,90 | 98,29 | 95,73 | 97,40 | 1,08% | 10.789.186,00 |
| 28.10.2025 | 98,45 | 100,57 | 95,00 | 96,36 | 8,00% | 30.026.986,00 |
| 27.10.2025 | 88,22 | 89,32 | 88,22 | 89,22 | 2,29% | 12.012.892,00 |
| 24.10.2025 | 87,92 | 88,31 | 87,14 | 87,22 | 0,21% | 5.256.153,00 |
| 23.10.2025 | 87,48 | 88,42 | 86,36 | 87,04 | -0,05% | 5.764.798,00 |
| 22.10.2025 | 87,75 | 88,21 | 86,93 | 87,08 | -1,11% | 5.258.472,00 |
| 21.10.2025 | 86,75 | 88,70 | 86,37 | 88,06 | 1,32% | 6.181.487,00 |
| 20.10.2025 | 86,65 | 87,50 | 86,40 | 86,91 | 0,60% | 5.456.544,00 |
| 17.10.2025 | 85,41 | 86,70 | 85,22 | 86,40 | 0,88% | - |
| 16.10.2025 | 84,75 | 85,73 | 83,85 | 85,64 | 1,84% | 7.026.045,00 |
| 15.10.2025 | 84,24 | 84,93 | 83,61 | 84,09 | 0,05% | 4.903.013,00 |
| 14.10.2025 | 82,50 | 84,30 | 82,00 | 84,05 | 1,05% | 6.306.795,00 |
| 13.10.2025 | 83,18 | 83,99 | 82,86 | 83,18 | 0,37% | 6.132.158,00 |
| 10.10.2025 | 85,40 | 86,06 | 82,55 | 82,87 | -2,83% | 8.505.974,00 |
| 09.10.2025 | 86,28 | 86,48 | 84,88 | 85,28 | -1,12% | 5.784.689,00 |
| 08.10.2025 | 85,86 | 87,12 | 85,21 | 86,25 | 0,31% | 4.896.014,00 |
| 07.10.2025 | 87,02 | 87,43 | 85,80 | 85,98 | -0,74% | 4.726.812,00 |
| 06.10.2025 | 86,86 | 87,05 | 85,78 | 86,62 | -0,18% | 6.987.032,00 |
| 03.10.2025 | 85,70 | 87,33 | 85,42 | 86,78 | 1,41% | 7.098.926,00 |
| 02.10.2025 | 84,67 | 87,11 | 84,54 | 85,57 | 1,41% | 9.815.512,00 |
| 01.10.2025 | 83,39 | 84,60 | 83,32 | 84,38 | 1,02% | 7.074.822,00 |
| 30.09.2025 | 84,50 | 84,55 | 82,64 | 83,53 | -1,15% | 9.876.243,00 |
| 29.09.2025 | 83,93 | 84,52 | 83,46 | 84,50 | 0,93% | 7.275.334,00 |
| 26.09.2025 | 82,74 | 83,88 | 82,64 | 83,72 | 1,38% | 6.845.805,00 |
| 25.09.2025 | 83,80 | 83,99 | 82,36 | 82,58 | -1,57% | 9.021.074,00 |
| 24.09.2025 | 84,31 | 85,02 | 83,71 | 83,90 | -0,60% | 6.988.374,00 |
| 23.09.2025 | 84,47 | 85,73 | 84,12 | 84,41 | 0,21% | 7.486.338,00 |
| 22.09.2025 | 83,80 | 85,70 | 83,13 | 84,23 | 0,20% | 10.224.286,00 |
| 19.09.2025 | 85,11 | 85,61 | 84,01 | 84,06 | -1,16% | 18.120.211,00 |
| 18.09.2025 | 84,67 | 85,09 | 84,00 | 85,05 | 1,03% | 8.067.257,00 |
| 17.09.2025 | 85,07 | 86,37 | 83,73 | 84,18 | -1,20% | 9.006.963,00 |
| 16.09.2025 | 84,43 | 85,35 | 84,31 | 85,20 | 1,40% | 6.185.459,00 |
| 15.09.2025 | 84,87 | 85,17 | 83,91 | 84,02 | -0,39% | 6.388.968,00 |
| 12.09.2025 | 84,79 | 85,02 | 83,87 | 84,35 | -0,35% | 5.545.458,00 |
| 11.09.2025 | 82,43 | 84,87 | 82,00 | 84,65 | 0,95% | 10.453.460,00 |
| 10.09.2025 | 84,35 | 85,17 | 83,72 | 83,85 | -0,65% | 6.684.575,00 |
| 09.09.2025 | 84,23 | 84,93 | 84,05 | 84,40 | 0,09% | 7.889.670,00 |
| 08.09.2025 | 85,05 | 85,05 | 83,05 | 84,32 | -0,85% | 11.783.708,00 |
| 05.09.2025 | 84,61 | 86,34 | 84,19 | 85,04 | 0,66% | 8.585.440,00 |
| 04.09.2025 | 85,64 | 85,69 | 83,67 | 84,48 | -0,95% | 10.741.521,00 |
| 03.09.2025 | 85,37 | 85,88 | 84,78 | 85,29 | 0,07% | 7.430.902,00 |
| 02.09.2025 | 86,62 | 86,85 | 84,81 | 85,23 | -2,53% | 10.058.846,00 |
| 29.08.2025 | 87,22 | 88,54 | 87,01 | 87,44 | 0,19% | 6.838.522,00 |
| 28.08.2025 | 88,20 | 88,24 | 86,46 | 87,27 | -0,67% | 8.618.515,00 |
| 27.08.2025 | 87,61 | 88,05 | 87,15 | 87,86 | 0,46% | 5.482.239,00 |
| 26.08.2025 | 87,60 | 88,27 | 87,04 | 87,46 | -0,32% | 5.478.032,00 |
| 25.08.2025 | 88,55 | 88,66 | 87,48 | 87,74 | -1,22% | 6.029.875,00 |
| 22.08.2025 | 86,45 | 89,30 | 86,38 | 88,82 | 3,10% | 10.230.694,00 |
| 21.08.2025 | 86,85 | 86,92 | 85,98 | 86,15 | -0,91% | 6.193.172,00 |
| 20.08.2025 | 87,16 | 88,44 | 86,88 | 86,94 | -0,98% | 7.076.352,00 |
| 19.08.2025 | 86,85 | 88,31 | 86,65 | 87,80 | 1,49% | 7.227.577,00 |
| 18.08.2025 | 87,00 | 87,44 | 86,39 | 86,51 | -2,23% | 9.385.621,00 |
| 15.08.2025 | 88,58 | 89,41 | 88,18 | 88,48 | -0,08% | 8.897.393,00 |
| 14.08.2025 | 87,01 | 89,31 | 86,66 | 88,55 | 0,42% | 12.487.283,00 |
| 13.08.2025 | 88,11 | 88,30 | 86,39 | 88,18 | 0,86% | 13.633.169,00 |
| 12.08.2025 | 86,63 | 88,28 | 86,50 | 87,43 | 1,30% | 7.323.821,00 |
| 11.08.2025 | 87,15 | 88,24 | 85,73 | 86,31 | -0,42% | 8.700.481,00 |
| 08.08.2025 | 86,50 | 87,05 | 85,75 | 86,67 | 0,21% | 6.285.061,00 |
| 07.08.2025 | 86,83 | 87,67 | 86,44 | 86,49 | 0,28% | 6.839.182,00 |
| 06.08.2025 | 86,80 | 86,98 | 85,73 | 86,25 | -0,61% | 6.331.573,00 |
| 05.08.2025 | 85,02 | 87,06 | 84,89 | 86,78 | 2,07% | 9.513.405,00 |