116,320$
-0,24%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 116,45 | 116,85 | 115,26 | 116,33 | -0,23% | 6.459.937,00 |
| 20.02.2025 | 114,97 | 116,63 | 114,85 | 116,60 | 1,39% | 5.796.115,00 |
| 19.02.2025 | 114,96 | 115,44 | 114,25 | 115,00 | -0,36% | 4.235.607,00 |
| 18.02.2025 | 114,55 | 115,78 | 113,92 | 115,42 | -0,69% | 4.976.091,00 |
| 14.02.2025 | 116,06 | 116,76 | 115,66 | 116,22 | 0,50% | 5.942.315,00 |
| 13.02.2025 | 114,54 | 116,13 | 114,35 | 115,64 | 1,21% | 5.721.348,00 |
| 12.02.2025 | 113,35 | 114,84 | 113,29 | 114,26 | -0,24% | 4.866.477,00 |
| 11.02.2025 | 114,00 | 114,71 | 113,42 | 114,53 | 0,32% | 4.578.229,00 |
| 10.02.2025 | 113,52 | 114,77 | 112,76 | 114,16 | 0,93% | 6.090.358,00 |
| 07.02.2025 | 113,87 | 113,96 | 112,62 | 113,11 | -0,32% | 4.830.714,00 |
| 06.02.2025 | 112,35 | 113,87 | 112,27 | 113,47 | 1,40% | 6.287.468,00 |
| 05.02.2025 | 111,72 | 112,67 | 111,01 | 111,90 | 0,12% | 7.091.823,00 |
| 04.02.2025 | 111,34 | 112,15 | 110,21 | 111,77 | 0,43% | 9.314.557,00 |
| 03.02.2025 | 112,33 | 112,56 | 109,40 | 111,29 | -2,57% | 12.449.845,00 |
| 31.01.2025 | 115,01 | 116,59 | 113,36 | 114,23 | -0,58% | 15.866.062,00 |
| 30.01.2025 | 117,39 | 117,98 | 109,62 | 114,90 | -14,11% | 41.037.110,00 |
| 29.01.2025 | 136,03 | 136,58 | 133,63 | 133,78 | -1,21% | 4.210.409,00 |
| 28.01.2025 | 135,76 | 136,99 | 135,35 | 135,42 | -0,62% | 3.080.951,00 |
| 27.01.2025 | 133,90 | 136,86 | 133,74 | 136,26 | 2,43% | 4.900.600,00 |
| 24.01.2025 | 133,40 | 133,90 | 132,53 | 133,03 | -0,43% | 3.212.277,00 |
| 23.01.2025 | 132,94 | 133,67 | 132,01 | 133,61 | 0,80% | 3.255.626,00 |
| 22.01.2025 | 132,66 | 133,43 | 131,25 | 132,55 | -0,24% | 4.145.123,00 |
| 21.01.2025 | 130,42 | 133,57 | 130,15 | 132,87 | 2,42% | 5.179.007,00 |
| 17.01.2025 | 130,15 | 130,58 | 129,43 | 129,73 | -0,16% | 4.261.052,00 |
| 16.01.2025 | 129,51 | 130,66 | 128,77 | 129,94 | 1,94% | 5.458.989,00 |
| 15.01.2025 | 127,50 | 127,96 | 126,58 | 127,47 | 1,30% | 4.236.007,00 |
| 14.01.2025 | 125,37 | 125,93 | 124,56 | 125,84 | 0,66% | 4.230.920,00 |
| 13.01.2025 | 123,34 | 125,17 | 121,56 | 125,01 | 1,40% | 6.402.108,00 |
| 10.01.2025 | 125,01 | 125,43 | 122,90 | 123,28 | -2,75% | 5.231.805,00 |
| 08.01.2025 | 125,91 | 126,78 | 125,22 | 126,76 | 1,42% | 4.536.284,00 |
| 07.01.2025 | 125,20 | 127,08 | 124,01 | 124,98 | 0,62% | 3.723.247,00 |
| 06.01.2025 | 124,70 | 125,00 | 123,81 | 124,21 | 0,34% | 4.956.536,00 |
| 03.01.2025 | 123,96 | 124,33 | 122,76 | 123,79 | -0,06% | 3.493.504,00 |
| 02.01.2025 | 127,04 | 127,22 | 123,54 | 123,87 | -1,77% | 3.009.520,00 |
| 31.12.2024 | 125,38 | 126,13 | 125,04 | 126,10 | 0,62% | 3.401.157,00 |
| 30.12.2024 | 125,15 | 125,83 | 124,21 | 125,32 | -0,63% | 2.897.123,00 |
| 27.12.2024 | 125,85 | 126,86 | 125,35 | 126,11 | -0,20% | 2.903.993,00 |
| 26.12.2024 | 125,58 | 127,06 | 125,44 | 126,36 | 0,08% | 2.820.000,00 |
| 24.12.2024 | 125,21 | 126,31 | 124,50 | 126,26 | 0,41% | 1.579.166,00 |
| 23.12.2024 | 125,33 | 125,93 | 124,25 | 125,75 | 0,06% | 3.413.994,00 |
| 20.12.2024 | 124,04 | 126,82 | 122,01 | 125,68 | 2,47% | 12.898.959,00 |
| 19.12.2024 | 124,07 | 124,66 | 122,33 | 122,65 | -0,94% | 6.107.601,00 |
| 18.12.2024 | 126,90 | 127,13 | 123,75 | 123,82 | -2,75% | 4.662.603,00 |
| 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% | 4.317.458,00 |
| 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% | 4.929.575,00 |
| 11.12.2024 | 130,33 | 130,49 | 128,87 | 129,12 | -0,84% | 7.417.203,00 |
| 10.12.2024 | 129,30 | 130,92 | 128,06 | 130,22 | 1,31% | 6.286.664,00 |
| 09.12.2024 | 125,90 | 128,79 | 125,55 | 128,53 | 2,32% | 6.000.614,00 |
| 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% | 4.624.692,00 |
| 04.12.2024 | 129,63 | 129,63 | 127,80 | 128,78 | -0,72% | 4.764.205,00 |
| 03.12.2024 | 133,96 | 134,21 | 129,51 | 129,71 | -3,22% | 5.560.951,00 |
| 02.12.2024 | 136,14 | 136,14 | 133,14 | 134,02 | -1,25% | 2.717.759,00 |
| 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% | 3.285.046,00 |
| 25.11.2024 | 135,98 | 138,67 | 135,98 | 137,54 | 2,02% | 5.003.956,00 |
| 22.11.2024 | 131,68 | 135,09 | 131,68 | 134,82 | 2,63% | 3.677.530,00 |
| 21.11.2024 | 132,29 | 132,55 | 131,03 | 131,37 | -0,55% | 265.114,00 |
| 20.11.2024 | 133,38 | 133,42 | 130,82 | 132,09 | -0,83% | 3.846.345,00 |
| 19.11.2024 | 134,74 | 134,74 | 132,67 | 133,20 | -1,43% | 3.834.075,00 |
| 18.11.2024 | 132,30 | 135,31 | 132,03 | 135,13 | 0,79% | 4.021.303,00 |
| 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% | 2.933.202,00 |
| 13.11.2024 | 130,10 | 134,31 | 129,80 | 133,68 | 2,72% | 4.562.252,00 |
| 12.11.2024 | 131,64 | 132,30 | 130,01 | 130,14 | -1,12% | 3.214.045,00 |
| 11.11.2024 | 132,66 | 133,73 | 131,24 | 131,61 | -0,63% | 4.631.922,00 |
| 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% | 3.019.020,00 |
| 06.11.2024 | 135,35 | 135,79 | 132,20 | 133,92 | 0,06% | 5.542.824,00 |
| 05.11.2024 | 132,70 | 133,86 | 132,07 | 133,84 | 0,63% | 2.513.810,00 |
| 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% | 3.271.465,00 |
| 30.10.2024 | 134,00 | 135,32 | 133,60 | 133,80 | -0,38% | 2.737.754,00 |
| 29.10.2024 | 134,75 | 136,07 | 133,97 | 134,31 | -0,76% | 3.026.301,00 |
| 28.10.2024 | 137,33 | 137,79 | 135,17 | 135,34 | -1,52% | 3.753.063,00 |
| 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% | 11.930.136,00 |
| 23.10.2024 | 131,24 | 132,10 | 130,55 | 131,41 | 0,06% | 3.415.080,00 |
| 22.10.2024 | 130,82 | 132,10 | 129,77 | 131,33 | 0,00% | 3.242.457,00 |
| 21.10.2024 | 133,52 | 133,85 | 131,11 | 131,33 | -3,38% | 4.325.015,00 |
| 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% | 3.784.250,00 |
| 16.10.2024 | 134,51 | 136,26 | 134,51 | 135,84 | 1,52% | 4.021.180,00 |
| 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% | 2.249.634,00 |
| 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% | 2.459.895,00 |
| 09.10.2024 | 131,93 | 133,45 | 131,76 | 133,00 | 1,56% | 2.701.857,00 |
| 08.10.2024 | 131,51 | 131,77 | 130,50 | 130,96 | -0,18% | 2.447.484,00 |
| 07.10.2024 | 131,04 | 131,78 | 130,15 | 131,20 | -0,04% | 1.948.755,00 |
| 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% | 3.325.742,00 |
| 02.10.2024 | 133,49 | 134,39 | 132,54 | 133,01 | -0,20% | 2.217.632,00 |
| 01.10.2024 | 136,30 | 136,46 | 132,01 | 133,27 | -2,25% | 3.606.759,00 |
| 30.09.2024 | 134,76 | 136,93 | 134,76 | 136,34 | 1,55% | 4.075.973,00 |
| 27.09.2024 | 133,97 | 135,60 | 133,97 | 134,26 | 0,70% | 4.104.431,00 |