240,380$
2,14%
Echtzeit-Aktienkurs Union Pacific Corp
Bid:
Ask:
Aktienkurse zur Union Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 237,22 | 243,15 | 235,89 | 240,36 | 2,13% | 2.786.994,00 |
| 25.07.2024 | 235,86 | 239,70 | 230,90 | 235,35 | -0,86% | 3.008.122,00 |
| 24.07.2024 | 238,20 | 240,74 | 236,84 | 237,38 | -0,89% | 3.171.212,00 |
| 23.07.2024 | 242,23 | 242,90 | 239,29 | 239,50 | -1,55% | 2.464.367,00 |
| 22.07.2024 | 242,78 | 243,37 | 240,86 | 243,27 | 0,39% | 2.104.980,00 |
| 19.07.2024 | 244,80 | 244,80 | 241,50 | 242,32 | -0,28% | 3.870.094,00 |
| 18.07.2024 | 242,64 | 245,87 | 242,18 | 243,01 | -0,36% | 2.491.267,00 |
| 17.07.2024 | 243,44 | 246,06 | 242,76 | 243,89 | 0,34% | 2.928.613,00 |
| 16.07.2024 | 236,00 | 243,82 | 235,90 | 243,06 | 3,00% | 3.411.305,00 |
| 15.07.2024 | 230,60 | 236,45 | 230,28 | 235,99 | 2,51% | 2.494.089,00 |
| 12.07.2024 | 229,67 | 232,43 | 228,72 | 230,22 | 0,66% | 1.912.319,00 |
| 11.07.2024 | 224,85 | 228,97 | 224,26 | 228,72 | 1,92% | 1.515.574,00 |
| 10.07.2024 | 222,34 | 224,53 | 221,93 | 224,41 | 1,19% | 1.815.292,00 |
| 09.07.2024 | 222,28 | 222,91 | 220,63 | 221,78 | -0,72% | 1.507.746,00 |
| 08.07.2024 | 224,51 | 224,68 | 222,13 | 223,39 | -0,79% | 1.775.195,00 |
| 05.07.2024 | 225,16 | 226,68 | 222,82 | 225,17 | -0,18% | 1.659.395,00 |
| 03.07.2024 | 225,96 | 228,10 | 225,01 | 225,57 | 0,03% | 1.219.762,00 |
| 02.07.2024 | 224,86 | 225,54 | 223,82 | 225,50 | 0,28% | 1.530.522,00 |
| 01.07.2024 | 226,14 | 227,88 | 224,15 | 224,86 | -0,62% | 1.697.331,00 |
| 28.06.2024 | 224,90 | 227,44 | 224,30 | 226,26 | 1,25% | 3.492.610,00 |
| 27.06.2024 | 224,58 | 225,33 | 222,78 | 223,47 | -0,06% | 1.610.843,00 |
| 26.06.2024 | 224,00 | 225,14 | 222,87 | 223,61 | -0,20% | 1.673.695,00 |
| 25.06.2024 | 224,85 | 225,13 | 219,58 | 224,06 | -1,02% | 3.079.376,00 |
| 24.06.2024 | 226,66 | 229,38 | 225,95 | 226,36 | 0,11% | 2.360.589,00 |
| 21.06.2024 | 226,13 | 226,60 | 223,14 | 226,11 | 0,42% | 3.322.635,00 |
| 20.06.2024 | 222,31 | 225,43 | 221,47 | 225,17 | 1,16% | 2.256.828,00 |
| 18.06.2024 | 221,38 | 223,83 | 221,15 | 222,58 | 0,54% | 2.057.245,00 |
| 17.06.2024 | 219,53 | 222,51 | 219,29 | 221,38 | -0,32% | 2.943.201,00 |
| 14.06.2024 | 221,34 | 222,19 | 218,55 | 222,10 | -0,01% | 2.130.498,00 |
| 13.06.2024 | 225,65 | 226,20 | 221,38 | 222,12 | -1,92% | 3.244.813,00 |
| 12.06.2024 | 228,94 | 231,27 | 225,77 | 226,47 | -0,41% | 1.931.446,00 |
| 11.06.2024 | 227,78 | 228,93 | 226,33 | 227,41 | -0,67% | 1.616.796,00 |
| 10.06.2024 | 227,35 | 228,99 | 226,25 | 228,95 | 0,43% | 1.881.241,00 |
| 07.06.2024 | 227,54 | 230,72 | 226,69 | 227,97 | -0,15% | 2.555.622,00 |
| 06.06.2024 | 227,65 | 228,92 | 226,42 | 228,31 | 0,40% | 2.021.766,00 |
| 05.06.2024 | 228,73 | 229,09 | 226,00 | 227,41 | -0,09% | 2.701.793,00 |
| 04.06.2024 | 228,11 | 229,80 | 226,24 | 227,62 | -0,31% | 1.614.412,00 |
| 03.06.2024 | 233,00 | 233,50 | 227,34 | 228,32 | -1,93% | 2.539.137,00 |
| 31.05.2024 | 228,16 | 233,30 | 227,08 | 232,82 | 1,56% | 5.524.511,00 |
| 30.05.2024 | 226,05 | 229,42 | 225,49 | 229,24 | 1,49% | 2.342.102,00 |
| 29.05.2024 | 226,79 | 228,34 | 225,67 | 225,88 | -1,37% | 2.870.105,00 |
| 28.05.2024 | 232,15 | 232,27 | 228,24 | 229,01 | -1,31% | 2.216.025,00 |
| 24.05.2024 | 232,00 | 234,13 | 231,04 | 232,05 | -0,28% | 2.305.534,00 |
| 23.05.2024 | 234,23 | 234,88 | 231,80 | 232,71 | -0,85% | 2.096.386,00 |
| 22.05.2024 | 234,77 | 235,25 | 232,52 | 234,71 | -0,11% | 2.623.214,00 |
| 21.05.2024 | 240,00 | 240,05 | 234,54 | 234,96 | -3,56% | 2.960.878,00 |
| 20.05.2024 | 244,93 | 244,93 | 241,84 | 243,63 | -0,55% | 1.063.215,00 |
| 17.05.2024 | 246,31 | 246,92 | 243,33 | 244,97 | -0,38% | 2.105.806,00 |
| 16.05.2024 | 246,14 | 247,27 | 244,94 | 245,90 | -0,26% | 1.509.026,00 |
| 15.05.2024 | 245,85 | 246,88 | 245,38 | 246,54 | 0,65% | 1.691.219,00 |
| 14.05.2024 | 246,82 | 247,00 | 243,16 | 244,94 | -0,30% | 1.357.343,00 |
| 13.05.2024 | 247,41 | 248,40 | 245,35 | 245,68 | -0,70% | 1.241.988,00 |
| 10.05.2024 | 248,00 | 248,49 | 246,62 | 247,40 | 0,32% | 1.299.524,00 |
| 09.05.2024 | 245,58 | 248,90 | 244,95 | 246,61 | 0,29% | 1.765.074,00 |
| 08.05.2024 | 241,47 | 246,40 | 241,19 | 245,90 | 1,45% | 1.731.185,00 |
| 07.05.2024 | 241,37 | 243,14 | 239,80 | 242,38 | 1,33% | 1.570.201,00 |
| 06.05.2024 | 241,81 | 241,81 | 239,04 | 239,21 | -0,48% | 1.522.165,00 |
| 03.05.2024 | 242,27 | 243,38 | 239,76 | 240,36 | 1,12% | 2.174.714,00 |
| 02.05.2024 | 236,00 | 238,05 | 233,21 | 237,69 | 1,16% | 1.947.827,00 |
| 01.05.2024 | 235,82 | 237,08 | 234,17 | 234,96 | -0,93% | 1.651.640,00 |
| 30.04.2024 | 239,72 | 240,07 | 236,77 | 237,16 | -1,57% | 1.732.358,00 |
| 29.04.2024 | 243,39 | 244,40 | 239,47 | 240,95 | -0,76% | 1.622.784,00 |
| 26.04.2024 | 243,90 | 244,83 | 240,73 | 242,79 | -0,31% | 2.255.458,00 |
| 25.04.2024 | 240,24 | 243,61 | 236,12 | 243,55 | 4,99% | 3.897.399,00 |
| 24.04.2024 | 233,87 | 234,13 | 229,32 | 231,98 | -1,82% | 2.951.003,00 |
| 23.04.2024 | 235,40 | 237,32 | 234,81 | 236,29 | 0,78% | 1.973.411,00 |
| 22.04.2024 | 232,99 | 235,65 | 232,04 | 234,47 | 1,03% | 2.130.116,00 |
| 19.04.2024 | 230,69 | 232,81 | 230,43 | 232,08 | 0,99% | 2.971.911,00 |
| 18.04.2024 | 230,72 | 231,41 | 229,10 | 229,81 | 0,25% | 1.570.052,00 |
| 17.04.2024 | 231,80 | 232,13 | 227,87 | 229,23 | -0,88% | 1.996.101,00 |
| 16.04.2024 | 234,43 | 234,43 | 230,95 | 231,26 | -1,15% | 2.024.962,00 |
| 15.04.2024 | 237,71 | 237,91 | 232,49 | 233,94 | -0,20% | 2.297.639,00 |
| 12.04.2024 | 234,81 | 235,48 | 233,25 | 234,40 | -0,75% | 2.594.970,00 |
| 11.04.2024 | 236,86 | 237,73 | 235,02 | 236,16 | -0,29% | 1.685.702,00 |
| 10.04.2024 | 238,18 | 238,65 | 235,88 | 236,85 | -1,64% | 2.173.577,00 |
| 09.04.2024 | 241,03 | 241,85 | 238,01 | 240,79 | 0,21% | 1.734.278,00 |
| 08.04.2024 | 242,00 | 243,50 | 240,04 | 240,29 | -0,71% | 2.135.891,00 |
| 05.04.2024 | 241,57 | 242,81 | 240,72 | 242,01 | 0,55% | 1.503.722,00 |
| 04.04.2024 | 243,27 | 244,93 | 239,76 | 240,69 | -0,36% | 2.000.486,00 |
| 03.04.2024 | 242,87 | 245,00 | 240,80 | 241,55 | -0,40% | 2.011.543,00 |
| 02.04.2024 | 242,27 | 243,88 | 240,87 | 242,53 | -0,32% | 1.911.375,00 |
| 01.04.2024 | 245,50 | 245,95 | 242,63 | 243,30 | -1,07% | 2.419.060,00 |
| 28.03.2024 | 245,87 | 246,76 | 244,22 | 245,93 | 0,53% | 2.265.924,00 |
| 27.03.2024 | 242,18 | 244,77 | 241,99 | 244,63 | 1,64% | 2.142.852,00 |
| 26.03.2024 | 243,98 | 244,23 | 240,50 | 240,69 | -1,30% | 2.797.590,00 |
| 25.03.2024 | 244,47 | 245,20 | 242,65 | 243,85 | -0,46% | 1.973.164,00 |
| 22.03.2024 | 248,36 | 249,09 | 244,87 | 244,97 | -1,27% | 1.676.987,00 |
| 21.03.2024 | 247,53 | 250,36 | 246,63 | 248,11 | 0,73% | 3.197.361,00 |
| 20.03.2024 | 242,88 | 247,55 | 242,65 | 246,31 | 1,48% | 2.557.811,00 |
| 19.03.2024 | 244,30 | 245,18 | 241,28 | 242,71 | -0,68% | 3.235.391,00 |
| 18.03.2024 | 245,06 | 245,62 | 243,86 | 244,36 | 0,09% | 2.169.036,00 |
| 15.03.2024 | 243,45 | 246,38 | 243,23 | 244,13 | -0,78% | 3.258.911,00 |
| 14.03.2024 | 247,43 | 247,98 | 243,60 | 246,06 | -1,28% | 2.399.433,00 |
| 13.03.2024 | 250,26 | 250,78 | 248,46 | 249,25 | -0,77% | 2.013.689,00 |
| 12.03.2024 | 249,42 | 252,18 | 249,22 | 251,18 | 0,52% | 1.623.567,00 |
| 11.03.2024 | 250,22 | 251,48 | 247,29 | 249,87 | -0,43% | 1.532.797,00 |
| 08.03.2024 | 248,25 | 251,23 | 247,61 | 250,96 | 0,77% | 2.409.115,00 |
| 07.03.2024 | 253,35 | 253,35 | 248,73 | 249,04 | -0,78% | 2.376.153,00 |
| 06.03.2024 | 253,44 | 254,98 | 250,84 | 251,00 | -1,06% | 1.858.857,00 |
| 05.03.2024 | 253,85 | 255,62 | 252,39 | 253,70 | 0,09% | 1.353.582,00 |