95,635$
1,16%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.413.881,00 |
| 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% | 7.427.636,00 |
| 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% | 6.339.919,00 |
| 17.11.2025 | 94,22 | 95,41 | 93,56 | 94,19 | -1,86% | 6.196.468,00 |
| 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% | 6.049.957,00 |
| 12.11.2025 | 95,55 | 96,50 | 95,35 | 96,18 | 1,21% | 5.695.266,00 |
| 11.11.2025 | 93,81 | 95,50 | 92,86 | 95,03 | 2,12% | 6.761.141,00 |
| 10.11.2025 | 95,84 | 95,92 | 92,05 | 93,06 | -3,01% | 9.192.391,00 |
| 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% | 6.559.519,00 |
| 05.11.2025 | 92,43 | 94,03 | 91,10 | 92,91 | -0,36% | 6.202.441,00 |
| 04.11.2025 | 93,75 | 94,60 | 92,88 | 93,25 | -0,89% | 6.197.319,00 |
| 03.11.2025 | 96,41 | 96,41 | 93,59 | 94,09 | -2,42% | 7.487.183,00 |
| 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% | 9.885.412,00 |
| 29.10.2025 | 96,90 | 98,29 | 95,73 | 97,40 | 1,08% | 10.211.314,00 |
| 28.10.2025 | 98,45 | 100,57 | 95,00 | 96,36 | 8,00% | 29.838.876,00 |
| 27.10.2025 | 88,22 | 89,32 | 88,22 | 89,22 | 2,29% | 11.265.151,00 |
| 24.10.2025 | 87,92 | 88,31 | 87,14 | 87,22 | 0,22% | 5.256.153,00 |
| 23.10.2025 | 87,53 | 88,47 | 86,30 | 87,03 | -0,06% | 5.726.881,00 |
| 22.10.2025 | 87,90 | 88,21 | 86,93 | 87,08 | -1,11% | 5.213.314,00 |
| 21.10.2025 | 86,75 | 88,70 | 86,37 | 88,06 | 1,32% | 6.151.980,00 |
| 20.10.2025 | 86,65 | 87,50 | 86,40 | 86,91 | 0,58% | 5.456.544,00 |
| 17.10.2025 | 85,67 | 86,78 | 85,24 | 86,41 | 0,90% | 9.396.125,00 |
| 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% | 4.884.114,00 |
| 14.10.2025 | 82,50 | 84,30 | 82,00 | 84,05 | 1,05% | 6.259.029,00 |
| 13.10.2025 | 83,18 | 83,99 | 82,86 | 83,18 | 0,37% | 6.099.528,00 |
| 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% | 5.647.063,00 |
| 08.10.2025 | 85,86 | 87,12 | 85,21 | 86,25 | 0,31% | 4.876.695,00 |
| 07.10.2025 | 87,00 | 87,43 | 85,80 | 85,98 | -0,74% | 4.703.008,00 |
| 06.10.2025 | 86,86 | 87,05 | 85,78 | 86,62 | -0,16% | 6.724.143,00 |
| 03.10.2025 | 86,13 | 87,33 | 85,43 | 86,76 | 1,39% | 775.158,00 |
| 02.10.2025 | 84,67 | 87,11 | 84,54 | 85,57 | 1,41% | 9.785.680,00 |
| 01.10.2025 | 83,39 | 84,60 | 83,32 | 84,38 | 1,02% | 7.059.303,00 |
| 30.09.2025 | 84,50 | 84,55 | 82,64 | 83,53 | -1,15% | 9.811.940,00 |
| 29.09.2025 | 83,93 | 84,52 | 83,46 | 84,50 | 0,93% | 7.225.022,00 |
| 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% | 8.984.916,00 |
| 24.09.2025 | 84,31 | 85,02 | 83,71 | 83,90 | -0,60% | 6.954.710,00 |
| 23.09.2025 | 84,47 | 85,73 | 84,12 | 84,41 | 0,21% | 6.752.718,00 |
| 22.09.2025 | 83,80 | 85,70 | 83,13 | 84,23 | 0,20% | 9.617.220,00 |
| 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% | 7.050.860,00 |
| 17.09.2025 | 85,07 | 86,37 | 83,73 | 84,18 | -1,20% | 8.521.476,00 |
| 16.09.2025 | 84,43 | 85,35 | 84,31 | 85,20 | 1,40% | 6.056.706,00 |
| 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% | 10.569.221,00 |
| 03.09.2025 | 85,37 | 85,88 | 84,78 | 85,29 | 0,07% | 7.375.298,00 |
| 02.09.2025 | 86,62 | 86,85 | 84,81 | 85,23 | -2,53% | 9.978.408,00 |
| 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% | 8.500.223,00 |
| 27.08.2025 | 87,61 | 88,05 | 87,15 | 87,86 | 0,46% | 5.431.987,00 |
| 26.08.2025 | 87,60 | 88,27 | 87,04 | 87,46 | -0,32% | 5.446.047,00 |
| 25.08.2025 | 88,55 | 88,66 | 87,48 | 87,74 | -1,22% | 5.946.287,00 |
| 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% | 6.135.009,00 |
| 20.08.2025 | 87,16 | 88,44 | 86,88 | 86,94 | -0,98% | 7.004.550,00 |
| 19.08.2025 | 86,85 | 88,31 | 86,65 | 87,80 | 1,49% | 7.053.815,00 |
| 18.08.2025 | 87,00 | 87,44 | 86,39 | 86,51 | -2,23% | 9.160.250,00 |
| 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% | 12.297.305,00 |
| 13.08.2025 | 88,11 | 88,30 | 86,39 | 88,18 | 0,86% | 13.471.162,00 |
| 12.08.2025 | 86,63 | 88,28 | 86,50 | 87,43 | 1,30% | 7.164.569,00 |
| 11.08.2025 | 87,15 | 88,24 | 85,73 | 86,31 | -0,42% | 8.639.443,00 |
| 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% | 6.805.720,00 |
| 06.08.2025 | 86,80 | 86,98 | 85,73 | 86,25 | -0,61% | 6.298.282,00 |
| 05.08.2025 | 85,02 | 87,06 | 84,89 | 86,78 | 2,07% | 9.390.572,00 |
| 04.08.2025 | 85,40 | 86,11 | 84,77 | 85,02 | 0,62% | 8.477.296,00 |
| 01.08.2025 | 85,74 | 86,54 | 84,28 | 84,50 | -1,93% | 11.276.632,00 |
| 31.07.2025 | 86,90 | 87,08 | 85,76 | 86,16 | -1,17% | 15.706.798,00 |
| 30.07.2025 | 90,79 | 91,00 | 87,01 | 87,18 | -4,03% | 20.867.418,00 |
| 29.07.2025 | 98,19 | 98,19 | 90,72 | 90,84 | -10,57% | 25.736.240,00 |
| 28.07.2025 | 103,06 | 103,37 | 101,28 | 101,58 | -1,91% | 7.010.930,00 |
| 25.07.2025 | 102,87 | 104,16 | 102,28 | 103,56 | 1,00% | 5.473.604,00 |
| 24.07.2025 | 103,50 | 103,50 | 102,11 | 102,53 | -0,97% | 3.673.279,00 |
| 23.07.2025 | 101,72 | 103,94 | 101,40 | 103,53 | 2,36% | 5.070.044,00 |
| 22.07.2025 | 99,20 | 101,22 | 99,00 | 101,14 | 2,26% | 5.742.411,00 |
| 21.07.2025 | 99,56 | 99,60 | 98,73 | 98,90 | -0,32% | 3.734.693,00 |
| 18.07.2025 | 99,72 | 99,78 | 98,58 | 99,22 | -0,28% | 4.572.413,00 |
| 17.07.2025 | 99,67 | 100,00 | 98,27 | 99,50 | -0,13% | 3.943.112,00 |
| 16.07.2025 | 99,71 | 100,23 | 98,54 | 99,63 | 0,10% | 4.755.097,00 |
| 15.07.2025 | 100,30 | 100,66 | 99,52 | 99,53 | -0,59% | 3.987.149,00 |
| 14.07.2025 | 101,00 | 101,08 | 99,57 | 100,12 | -1,14% | 3.956.399,00 |
| 11.07.2025 | 102,23 | 102,90 | 101,19 | 101,27 | -1,60% | 4.342.857,00 |
| 10.07.2025 | 102,74 | 104,49 | 102,48 | 102,92 | 0,75% | 3.643.637,00 |
| 09.07.2025 | 102,92 | 103,25 | 101,90 | 102,15 | -0,22% | 4.520.930,00 |