105,625$
0,08%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 104,50 | 105,75 | 104,32 | 105,54 | 1,57% | 4.253.684,00 |
| 12.08.2026 | 104,31 | 104,63 | 102,85 | 103,91 | -0,50% | 5.217.367,00 |
| 11.08.2026 | 104,94 | 105,75 | 103,81 | 104,43 | -0,28% | 4.367.676,00 |
| 10.08.2026 | 104,50 | 104,87 | 103,72 | 104,72 | 0,21% | 4.650.727,00 |
| 07.08.2026 | 103,20 | 105,25 | 102,44 | 104,50 | 1,26% | 5.645.330,00 |
| 06.08.2026 | 107,17 | 107,17 | 103,10 | 103,20 | -4,18% | 8.997.437,00 |
| 05.08.2026 | 109,02 | 109,30 | 106,92 | 107,70 | -1,29% | 3.936.767,00 |
| 04.08.2026 | 107,13 | 109,42 | 105,65 | 109,11 | 2,10% | 4.303.211,00 |
| 03.08.2026 | 105,70 | 107,35 | 105,06 | 106,87 | 2,54% | 5.712.781,00 |
| 31.07.2026 | 105,74 | 105,99 | 103,86 | 104,22 | -1,00% | 5.610.888,00 |
| 30.07.2026 | 105,20 | 105,49 | 102,83 | 105,27 | 0,68% | 5.913.584,00 |
| 29.07.2026 | 105,04 | 105,75 | 103,98 | 104,56 | -0,92% | 6.039.023,00 |
| 28.07.2026 | 108,60 | 109,20 | 103,09 | 105,53 | -6,57% | 14.300.913,00 |
| 27.07.2026 | 114,87 | 114,87 | 112,37 | 112,95 | -1,60% | 6.723.746,00 |
| 24.07.2026 | 114,66 | 115,44 | 113,30 | 114,79 | 0,60% | 3.881.075,00 |
| 23.07.2026 | 116,10 | 116,81 | 113,85 | 114,10 | -1,50% | 4.198.359,00 |
| 22.07.2026 | 116,60 | 117,58 | 115,81 | 115,84 | -0,43% | 3.196.930,00 |
| 21.07.2026 | 114,53 | 116,36 | 113,37 | 116,34 | 2,82% | 4.349.862,00 |
| 20.07.2026 | 117,90 | 118,08 | 112,66 | 113,15 | -3,88% | 7.648.289,00 |
| 17.07.2026 | 116,90 | 118,42 | 116,31 | 117,72 | 0,46% | 7.152.510,00 |
| 16.07.2026 | 113,25 | 117,32 | 113,25 | 117,18 | 3,75% | 5.057.595,00 |
| 15.07.2026 | 114,13 | 115,43 | 112,62 | 112,94 | -0,64% | 4.072.048,00 |
| 14.07.2026 | 113,38 | 114,02 | 111,34 | 113,67 | 0,69% | 3.066.730,00 |
| 13.07.2026 | 113,04 | 113,98 | 112,61 | 112,89 | 0,37% | 2.866.409,00 |
| 10.07.2026 | 111,78 | 113,41 | 111,11 | 112,47 | 1,56% | 3.410.443,00 |
| 09.07.2026 | 110,83 | 113,22 | 108,51 | 110,74 | 0,73% | 6.272.915,00 |
| 08.07.2026 | 111,35 | 111,53 | 109,03 | 109,94 | -1,80% | 3.752.470,00 |
| 07.07.2026 | 110,72 | 112,30 | 109,82 | 111,96 | 1,76% | 4.619.313,00 |
| 06.07.2026 | 110,77 | 110,77 | 109,03 | 110,02 | -0,58% | 3.169.275,00 |
| 02.07.2026 | 110,32 | 110,84 | 109,27 | 110,66 | 1,02% | 3.377.852,00 |
| 01.07.2026 | 108,04 | 111,06 | 107,30 | 109,54 | 1,90% | 4.218.816,00 |
| 30.06.2026 | 107,93 | 108,00 | 106,04 | 107,50 | -0,47% | 3.363.987,00 |
| 29.06.2026 | 108,04 | 108,43 | 106,87 | 108,01 | -0,12% | 3.077.613,00 |
| 26.06.2026 | 108,65 | 109,26 | 107,52 | 108,14 | -1,07% | 6.288.588,00 |
| 25.06.2026 | 106,21 | 109,40 | 106,21 | 109,31 | 2,99% | 5.821.607,00 |
| 24.06.2026 | 105,65 | 106,28 | 102,85 | 106,14 | 0,29% | 4.999.882,00 |
| 23.06.2026 | 106,95 | 107,39 | 105,30 | 105,83 | -1,31% | 4.023.904,00 |
| 22.06.2026 | 104,90 | 108,80 | 104,90 | 107,24 | 1,82% | 5.483.838,00 |
| 19.06.2026 | 105,34 | 105,50 | 105,26 | 105,32 | 0,44% | - |
| 18.06.2026 | 106,09 | 107,62 | 104,82 | 104,86 | -0,26% | 13.306.355,00 |
| 17.06.2026 | 109,89 | 110,01 | 104,93 | 105,13 | -4,44% | 4.759.680,00 |
| 16.06.2026 | 109,05 | 110,83 | 109,05 | 110,02 | 1,09% | 4.986.626,00 |
| 15.06.2026 | 108,72 | 110,62 | 108,26 | 108,83 | 0,68% | 4.889.974,00 |
| 12.06.2026 | 109,97 | 110,46 | 107,25 | 108,10 | -0,51% | 3.714.549,00 |
| 11.06.2026 | 103,75 | 108,66 | 103,65 | 108,65 | 5,22% | 5.086.894,00 |
| 10.06.2026 | 105,80 | 105,99 | 102,83 | 103,26 | -4,27% | 5.569.621,00 |
| 09.06.2026 | 108,21 | 109,20 | 106,07 | 107,87 | 0,16% | 5.901.948,00 |
| 08.06.2026 | 109,27 | 109,36 | 107,62 | 107,70 | -0,77% | 4.544.456,00 |
| 05.06.2026 | 110,48 | 110,70 | 108,52 | 108,54 | -1,52% | 4.048.189,00 |
| 04.06.2026 | 109,87 | 111,22 | 109,58 | 110,22 | 1,43% | 5.759.822,00 |
| 03.06.2026 | 108,84 | 110,95 | 108,37 | 108,67 | -0,24% | 6.303.775,00 |
| 02.06.2026 | 109,01 | 110,34 | 108,12 | 108,93 | -0,08% | 5.894.387,00 |
| 01.06.2026 | 105,56 | 109,72 | 105,06 | 109,02 | 2,18% | 6.088.488,00 |
| 29.05.2026 | 106,60 | 107,31 | 105,39 | 106,69 | 0,02% | 10.465.972,00 |
| 28.05.2026 | 104,00 | 106,88 | 103,05 | 106,67 | 2,11% | 6.194.822,00 |
| 27.05.2026 | 102,89 | 104,85 | 102,89 | 104,47 | 2,45% | 6.114.875,00 |
| 26.05.2026 | 101,51 | 102,67 | 101,44 | 101,97 | 0,94% | 4.610.291,00 |
| 22.05.2026 | 99,20 | 101,17 | 98,83 | 101,02 | 2,82% | 4.540.934,00 |
| 21.05.2026 | 98,16 | 99,11 | 97,15 | 98,25 | -0,63% | 4.478.415,00 |
| 20.05.2026 | 96,70 | 98,96 | 96,15 | 98,87 | 2,11% | 4.792.528,00 |
| 19.05.2026 | 95,17 | 96,87 | 93,86 | 96,83 | 1,36% | 5.199.507,00 |
| 18.05.2026 | 96,82 | 97,23 | 94,49 | 95,53 | -3,44% | 6.396.170,00 |
| 15.05.2026 | 98,17 | 99,31 | 97,53 | 98,93 | 0,52% | 5.567.474,00 |
| 14.05.2026 | 99,05 | 100,00 | 97,94 | 98,42 | -0,03% | 5.443.655,00 |
| 13.05.2026 | 98,28 | 99,23 | 98,01 | 98,45 | 0,01% | 5.029.760,00 |
| 12.05.2026 | 100,39 | 100,39 | 96,90 | 98,44 | -1,56% | 6.197.726,00 |
| 11.05.2026 | 100,72 | 100,87 | 99,79 | 100,00 | -0,77% | 5.327.993,00 |
| 08.05.2026 | 100,73 | 101,03 | 100,01 | 100,78 | 0,68% | 4.780.824,00 |
| 07.05.2026 | 100,36 | 101,11 | 99,35 | 100,10 | 0,21% | 5.808.740,00 |
| 06.05.2026 | 98,93 | 100,79 | 98,58 | 99,89 | 1,86% | 7.358.692,00 |
| 05.05.2026 | 96,59 | 98,40 | 96,52 | 98,07 | 1,83% | 7.129.279,00 |
| 04.05.2026 | 102,32 | 102,83 | 95,98 | 96,31 | -10,47% | 18.538.493,00 |
| 01.05.2026 | 109,38 | 109,84 | 106,95 | 107,57 | -1,13% | 4.225.215,00 |
| 30.04.2026 | 107,30 | 109,11 | 106,75 | 108,80 | 2,05% | 6.091.154,00 |
| 29.04.2026 | 104,60 | 106,75 | 103,36 | 106,61 | 2,57% | 6.216.593,00 |
| 28.04.2026 | 103,99 | 105,95 | 100,45 | 103,94 | -3,97% | 12.540.129,00 |
| 27.04.2026 | 107,21 | 108,52 | 107,12 | 108,24 | 1,14% | 6.570.581,00 |
| 24.04.2026 | 107,38 | 107,74 | 106,46 | 107,02 | -0,65% | 4.168.018,00 |
| 23.04.2026 | 106,44 | 108,30 | 106,04 | 107,72 | 2,30% | 4.422.779,00 |
| 22.04.2026 | 106,87 | 107,00 | 105,27 | 105,30 | -0,95% | 3.634.497,00 |
| 21.04.2026 | 107,53 | 108,15 | 105,58 | 106,31 | -0,75% | 4.082.172,00 |
| 20.04.2026 | 105,73 | 107,50 | 105,53 | 107,11 | 0,63% | 3.639.307,00 |
| 17.04.2026 | 106,18 | 107,59 | 105,56 | 106,44 | 1,31% | 5.506.236,00 |
| 16.04.2026 | 103,36 | 105,74 | 103,36 | 105,06 | 1,44% | 5.295.660,00 |
| 15.04.2026 | 102,95 | 103,70 | 102,03 | 103,57 | 0,34% | 5.193.491,00 |
| 14.04.2026 | 102,05 | 103,47 | 101,21 | 103,22 | 1,18% | 4.703.589,00 |
| 13.04.2026 | 100,88 | 102,11 | 99,93 | 102,02 | 0,31% | 3.799.948,00 |
| 10.04.2026 | 102,16 | 102,40 | 101,26 | 101,70 | 0,06% | 4.491.038,00 |
| 09.04.2026 | 99,99 | 101,86 | 99,72 | 101,64 | 1,18% | 4.361.814,00 |
| 08.04.2026 | 100,20 | 101,54 | 99,26 | 100,45 | 2,95% | 5.926.671,00 |
| 07.04.2026 | 96,79 | 97,89 | 95,63 | 97,57 | 0,42% | 4.480.923,00 |
| 06.04.2026 | 98,05 | 98,05 | 96,39 | 97,16 | -1,04% | 4.690.761,00 |
| 02.04.2026 | 96,38 | 98,87 | 95,52 | 98,18 | 0,28% | 4.060.346,00 |
| 01.04.2026 | 98,85 | 99,70 | 97,69 | 97,91 | -0,48% | 5.101.616,00 |
| 31.03.2026 | 96,77 | 98,43 | 95,77 | 98,38 | 3,61% | 6.868.280,00 |
| 30.03.2026 | 96,12 | 96,40 | 94,70 | 94,95 | 0,16% | 5.232.638,00 |
| 27.03.2026 | 96,50 | 96,94 | 94,06 | 94,80 | -2,77% | 5.914.679,00 |
| 26.03.2026 | 97,89 | 98,94 | 97,20 | 97,50 | -0,88% | 3.790.887,00 |
| 25.03.2026 | 99,28 | 99,60 | 97,58 | 98,37 | -0,07% | 3.350.971,00 |
| 24.03.2026 | 97,05 | 98,86 | 96,27 | 98,44 | 0,79% | 4.249.788,00 |