94,155$
0,24%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 94,20 | 94,54 | 93,32 | 93,93 | -0,34% | 4.290.049,00 |
| 28.09.2026 | 93,75 | 94,39 | 92,77 | 94,25 | 0,31% | 4.796.851,00 |
| 25.09.2026 | 92,86 | 93,99 | 92,31 | 93,96 | 2,07% | 4.935.254,00 |
| 24.09.2026 | 95,60 | 95,70 | 91,63 | 92,05 | -3,93% | 8.501.724,00 |
| 23.09.2026 | 95,65 | 96,92 | 95,52 | 95,82 | -0,05% | 4.421.429,00 |
| 22.09.2026 | 95,86 | 96,22 | 95,05 | 95,87 | 1,18% | 4.087.235,00 |
| 21.09.2026 | 98,76 | 98,81 | 94,23 | 94,75 | -4,35% | 9.572.142,00 |
| 18.09.2026 | 99,92 | 100,00 | 98,70 | 99,06 | -1,11% | 9.407.920,00 |
| 17.09.2026 | 100,24 | 101,05 | 99,50 | 100,17 | 1,42% | 3.197.483,00 |
| 16.09.2026 | 102,10 | 102,10 | 98,15 | 98,77 | -3,50% | 4.947.364,00 |
| 15.09.2026 | 102,94 | 103,08 | 101,95 | 102,35 | -0,11% | 3.906.189,00 |
| 14.09.2026 | 100,00 | 102,61 | 99,98 | 102,46 | 2,17% | 4.280.106,00 |
| 11.09.2026 | 100,54 | 100,89 | 99,05 | 100,28 | 0,31% | 3.732.720,00 |
| 10.09.2026 | 99,00 | 100,51 | 98,81 | 99,97 | 0,76% | 2.682.904,00 |
| 09.09.2026 | 100,11 | 100,39 | 99,10 | 99,22 | -1,25% | 3.455.258,00 |
| 08.09.2026 | 102,02 | 102,19 | 100,47 | 100,48 | -1,77% | 3.709.296,00 |
| 04.09.2026 | 103,07 | 103,46 | 102,22 | 102,29 | -1,17% | 3.108.974,00 |
| 03.09.2026 | 103,62 | 104,38 | 102,25 | 103,50 | 0,48% | 4.812.873,00 |
| 02.09.2026 | 103,30 | 104,15 | 102,73 | 103,01 | 0,34% | 3.132.819,00 |
| 01.09.2026 | 103,80 | 103,95 | 101,92 | 102,66 | -1,51% | 3.659.414,00 |
| 31.08.2026 | 104,87 | 105,05 | 103,80 | 104,23 | -1,04% | 5.031.433,00 |
| 28.08.2026 | 105,92 | 106,39 | 104,89 | 105,33 | -0,33% | 2.346.933,00 |
| 27.08.2026 | 104,80 | 106,25 | 104,20 | 105,68 | 0,03% | 2.810.776,00 |
| 26.08.2026 | 105,09 | 107,11 | 104,55 | 105,65 | 0,49% | 4.640.421,00 |
| 25.08.2026 | 103,08 | 106,17 | 103,06 | 105,14 | 2,36% | 7.282.843,00 |
| 24.08.2026 | 102,30 | 102,85 | 101,85 | 102,72 | 0,70% | 4.257.828,00 |
| 21.08.2026 | 103,22 | 103,40 | 101,77 | 102,01 | -0,56% | 3.587.423,00 |
| 20.08.2026 | 102,25 | 103,40 | 101,57 | 102,58 | -0,27% | 3.740.409,00 |
| 19.08.2026 | 102,63 | 104,13 | 102,43 | 102,86 | 0,91% | 4.265.150,00 |
| 18.08.2026 | 102,01 | 102,80 | 101,34 | 101,93 | -0,09% | 3.624.608,00 |
| 17.08.2026 | 103,22 | 103,24 | 101,97 | 102,02 | -2,37% | 4.547.515,00 |
| 14.08.2026 | 105,64 | 105,90 | 104,46 | 104,50 | -0,99% | 4.264.854,00 |
| 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 |