Echtzeit-Aktienkurs Union Pacific Corp
Bid:
Ask:
Aktienkurse zur Union Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 206,22 | 209,23 | 0,00 | 206,02 | -1,43% | - |
| 25.02.2021 | 209,22 | 210,32 | 207,91 | 209,01 | -1,01% | - |
| 24.02.2021 | 209,02 | 212,95 | 0,00 | 211,13 | 2,04% | - |
| 23.02.2021 | 205,92 | 207,86 | 204,68 | 206,91 | 0,05% | - |
| 22.02.2021 | 208,27 | 210,35 | 206,70 | 206,82 | -1,12% | - |
| 19.02.2021 | 211,27 | 211,55 | 208,90 | 209,16 | 1,02% | - |
| 18.02.2021 | 206,45 | 207,25 | 204,14 | 207,05 | -2,02% | - |
| 17.02.2021 | 211,90 | 212,02 | 0,00 | 211,31 | -1,23% | - |
| 16.02.2021 | 212,49 | 215,41 | 212,11 | 213,95 | 0,40% | - |
| 12.02.2021 | 209,95 | 213,71 | 209,75 | 213,10 | 2,84% | - |
| 11.02.2021 | 205,71 | 207,82 | 205,38 | 207,21 | 1,85% | - |
| 10.02.2021 | 204,66 | 205,38 | 202,75 | 203,46 | -0,63% | - |
| 09.02.2021 | 204,01 | 205,60 | 203,55 | 204,75 | 0,28% | - |
| 08.02.2021 | 202,68 | 204,21 | 202,27 | 204,18 | -0,03% | - |
| 05.02.2021 | 205,98 | 206,97 | 203,84 | 204,25 | -0,11% | - |
| 04.02.2021 | 205,62 | 206,64 | 203,31 | 204,47 | 0,08% | - |
| 03.02.2021 | 204,08 | 205,08 | 203,84 | 204,30 | -0,86% | - |
| 02.02.2021 | 204,32 | 207,15 | 204,09 | 206,08 | 3,72% | - |
| 01.02.2021 | 200,09 | 200,64 | 198,27 | 198,69 | 0,70% | - |
| 29.01.2021 | 197,51 | 197,71 | 197,20 | 197,30 | -2,02% | - |
| 28.01.2021 | 201,17 | 204,93 | 200,85 | 201,38 | 3,58% | - |
| 27.01.2021 | 197,18 | 198,18 | 193,70 | 194,41 | -2,80% | - |
| 26.01.2021 | 204,03 | 204,05 | 199,44 | 200,01 | -3,13% | - |
| 25.01.2021 | 204,09 | 207,16 | 201,29 | 206,48 | -0,50% | - |
| 22.01.2021 | 204,32 | 208,93 | 204,32 | 207,52 | -0,25% | - |
| 21.01.2021 | 211,10 | 211,45 | 207,92 | 208,04 | -4,44% | - |
| 20.01.2021 | 217,73 | 217,75 | 217,72 | 217,72 | 1,06% | - |
| 19.01.2021 | 217,85 | 218,35 | 215,27 | 215,43 | -0,49% | - |
| 15.01.2021 | 213,80 | 217,51 | 213,50 | 216,49 | 0,31% | - |
| 14.01.2021 | 217,66 | 217,80 | 215,72 | 215,82 | -0,47% | - |
| 13.01.2021 | 217,76 | 217,84 | 215,38 | 216,85 | -0,90% | - |
| 12.01.2021 | 217,93 | 220,41 | 216,96 | 218,82 | 0,76% | - |
| 11.01.2021 | 220,11 | 220,55 | 217,11 | 217,18 | -0,84% | - |
| 08.01.2021 | 219,21 | 220,11 | 216,99 | 219,02 | 2,93% | - |
| 07.01.2021 | 211,56 | 213,58 | 211,49 | 212,78 | 1,31% | - |
| 06.01.2021 | 208,66 | 211,66 | 208,66 | 210,02 | 2,18% | - |
| 05.01.2021 | 204,67 | 206,44 | 203,45 | 205,54 | 1,34% | - |
| 04.01.2021 | 206,20 | 206,26 | 0,00 | 202,83 | -2,63% | - |
| 31.12.2020 | 206,17 | 208,60 | 205,64 | 208,32 | 1,18% | - |
| 30.12.2020 | 205,63 | 206,46 | 204,91 | 205,88 | 0,74% | - |
| 29.12.2020 | 206,09 | 206,79 | 203,39 | 204,38 | -0,62% | - |
| 28.12.2020 | 205,68 | 205,72 | 205,54 | 205,66 | 1,25% | - |
| 24.12.2020 | 202,32 | 208,63 | 177,59 | 203,13 | 0,77% | - |
| 23.12.2020 | 201,72 | 202,77 | 201,19 | 201,57 | -0,10% | - |
| 22.12.2020 | 202,40 | 203,51 | 201,41 | 201,77 | -0,11% | - |
| 21.12.2020 | 200,00 | 203,80 | 199,87 | 202,00 | -1,01% | - |
| 18.12.2020 | 201,77 | 204,46 | 200,69 | 204,05 | 0,93% | - |
| 17.12.2020 | 202,18 | 202,18 | 202,18 | 202,18 | 19,11% | - |
| 16.12.2020 | 200,01 | 206,05 | 169,74 | 169,74 | -15,24% | - |
| 15.12.2020 | 198,42 | 201,44 | 197,35 | 200,26 | 2,84% | - |
| 14.12.2020 | 198,47 | 201,66 | 190,01 | 194,73 | -5,34% | - |
| 11.12.2020 | 201,48 | 205,73 | 201,06 | 205,73 | 2,51% | - |
| 10.12.2020 | 202,50 | 204,32 | 200,70 | 200,70 | -1,19% | - |
| 09.12.2020 | 206,28 | 206,28 | 188,13 | 203,12 | -0,73% | - |
| 08.12.2020 | 205,27 | 210,19 | 204,09 | 204,60 | -0,92% | - |
| 07.12.2020 | 205,48 | 206,50 | 202,75 | 206,50 | 2,21% | - |
| 04.12.2020 | 206,05 | 206,05 | 202,04 | 202,04 | 13,26% | - |
| 03.12.2020 | 204,70 | 204,77 | 178,38 | 178,38 | -9,40% | - |
| 02.12.2020 | 203,21 | 204,54 | 0,00 | 196,88 | -0,27% | - |
| 01.12.2020 | 202,67 | 202,78 | 185,38 | 197,41 | -4,00% | - |
| 30.11.2020 | 204,75 | 205,63 | 198,88 | 205,63 | 0,08% | - |
| 27.11.2020 | 206,01 | 209,13 | 201,25 | 205,47 | -0,89% | - |
| 25.11.2020 | 206,82 | 208,25 | 206,21 | 207,32 | -0,67% | - |
| 24.11.2020 | 208,91 | 208,91 | 208,72 | 208,72 | 0,73% | - |
| 23.11.2020 | 205,90 | 207,50 | 204,69 | 207,21 | 1,91% | - |
| 20.11.2020 | 203,46 | 204,63 | 202,80 | 203,34 | -0,60% | - |
| 19.11.2020 | 201,56 | 204,77 | 200,66 | 204,56 | 0,04% | - |
| 18.11.2020 | 205,73 | 207,88 | 204,41 | 204,47 | -0,67% | - |
| 17.11.2020 | 203,43 | 206,60 | 203,11 | 205,84 | -0,21% | - |
| 16.11.2020 | 209,75 | 209,88 | 205,49 | 206,27 | 1,33% | - |
| 13.11.2020 | 202,47 | 203,63 | 201,25 | 203,57 | 1,59% | - |
| 12.11.2020 | 199,72 | 201,26 | 198,57 | 200,38 | 0,10% | - |
| 11.11.2020 | 198,83 | 201,12 | 198,43 | 200,17 | -0,74% | - |
| 10.11.2020 | 201,50 | 203,60 | 200,55 | 201,67 | 1,49% | - |
| 09.11.2020 | 0,00 | 202,53 | 0,00 | 198,71 | 4,45% | - |
| 06.11.2020 | 190,72 | 191,87 | 189,07 | 190,24 | -1,11% | - |
| 05.11.2020 | 192,39 | 192,39 | 192,38 | 192,38 | 2,79% | - |
| 04.11.2020 | 188,30 | 191,54 | 186,95 | 187,16 | 4,55% | - |
| 02.11.2020 | 0,00 | 181,61 | 0,00 | 179,02 | 1,39% | - |
| 30.10.2020 | 175,06 | 176,68 | 173,11 | 176,56 | 0,03% | - |
| 29.10.2020 | 172,05 | 177,66 | 171,64 | 176,51 | 1,98% | - |
| 28.10.2020 | 175,92 | 176,95 | 0,00 | 173,09 | -3,62% | - |
| 27.10.2020 | 182,96 | 183,20 | 178,07 | 179,60 | -2,63% | - |
| 26.10.2020 | 184,51 | 185,13 | 182,30 | 184,46 | -3,76% | - |
| 23.10.2020 | 186,94 | 191,66 | 186,50 | 191,66 | 2,38% | - |
| 22.10.2020 | 192,11 | 192,47 | 185,90 | 187,21 | -6,06% | - |
| 21.10.2020 | 201,63 | 201,95 | 198,86 | 199,28 | -3,63% | - |
| 20.10.2020 | 207,53 | 210,06 | 206,27 | 206,78 | 0,48% | - |
| 19.10.2020 | 210,05 | 210,60 | 205,24 | 205,80 | -1,94% | - |
| 16.10.2020 | 0,00 | 210,90 | 0,00 | 209,86 | 0,39% | - |
| 15.10.2020 | 203,86 | 209,21 | 202,81 | 209,04 | 2,11% | - |
| 14.10.2020 | 204,26 | 205,36 | 203,52 | 204,71 | 0,58% | - |
| 13.10.2020 | 205,54 | 206,12 | 202,74 | 203,53 | -1,33% | - |
| 12.10.2020 | 206,73 | 207,51 | 205,49 | 206,28 | 0,29% | - |
| 09.10.2020 | 205,60 | 206,48 | 204,82 | 205,68 | 0,94% | - |
| 08.10.2020 | 205,10 | 205,36 | 201,58 | 203,77 | -0,52% | - |
| 07.10.2020 | 203,89 | 205,55 | 203,04 | 204,83 | 2,44% | - |
| 06.10.2020 | 199,87 | 199,95 | 199,87 | 199,95 | -0,68% | - |
| 05.10.2020 | 0,00 | 202,29 | 0,00 | 201,31 | 2,36% | - |
| 02.10.2020 | 193,97 | 198,63 | 193,79 | 196,66 | 1,45% | - |