245,961$
0,54%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 2.150.556,00 |
26.03.2024 | 243,98 | 244,23 | 240,50 | 240,69 | -1,30% | 2.801.961,00 |
25.03.2024 | 244,47 | 245,20 | 242,65 | 243,85 | -0,46% | 1.974.723,00 |
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% | 3.215.458,00 |
20.03.2024 | 242,88 | 247,55 | 242,65 | 246,31 | 1,48% | 2.564.836,00 |
19.03.2024 | 244,30 | 245,18 | 241,28 | 242,71 | -0,68% | 3.244.316,00 |
18.03.2024 | 245,06 | 245,62 | 243,86 | 244,36 | 0,09% | 2.280.848,00 |
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% | 2.519.663,00 |
13.03.2024 | 250,26 | 250,78 | 248,46 | 249,25 | -0,77% | 2.129.046,00 |
12.03.2024 | 249,42 | 252,18 | 249,22 | 251,18 | 0,52% | 1.633.862,00 |
11.03.2024 | 250,22 | 251,48 | 247,29 | 249,87 | -0,43% | 1.539.550,00 |
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% | 2.395.772,00 |
06.03.2024 | 253,44 | 254,98 | 250,84 | 251,00 | -1,06% | 1.911.012,00 |
05.03.2024 | 253,85 | 255,62 | 252,39 | 253,70 | 0,09% | 1.368.806,00 |
04.03.2024 | 253,36 | 254,84 | 252,46 | 253,47 | 0,19% | 1.834.919,00 |
01.03.2024 | 252,86 | 253,48 | 250,77 | 252,98 | -0,28% | 2.811.430,00 |
29.02.2024 | 254,32 | 255,74 | 253,45 | 253,69 | -0,12% | 3.022.146,00 |
28.02.2024 | 252,51 | 255,85 | 251,30 | 253,99 | 0,28% | 1.885.806,00 |
27.02.2024 | 252,67 | 255,70 | 252,20 | 253,29 | 0,26% | 2.206.372,00 |
26.02.2024 | 256,99 | 258,66 | 252,39 | 252,64 | -1,66% | 2.806.401,00 |
23.02.2024 | 255,27 | 258,09 | 254,95 | 256,91 | 0,94% | 1.943.469,00 |
22.02.2024 | 251,99 | 254,96 | 250,11 | 254,51 | 1,27% | 2.507.769,00 |
21.02.2024 | 249,44 | 251,46 | 247,32 | 251,32 | 1,69% | 1.721.897,00 |
20.02.2024 | 246,59 | 247,32 | 244,87 | 247,14 | 0,22% | 1.907.246,00 |
16.02.2024 | 249,41 | 249,72 | 246,05 | 246,59 | -1,58% | 2.202.364,00 |
15.02.2024 | 250,00 | 251,39 | 248,79 | 250,55 | 0,18% | 2.252.309,00 |
14.02.2024 | 246,36 | 250,36 | 245,05 | 250,11 | 1,83% | 2.579.556,00 |
13.02.2024 | 246,00 | 246,27 | 243,74 | 245,61 | -0,72% | 2.664.132,00 |
12.02.2024 | 248,79 | 249,07 | 247,00 | 247,40 | -0,82% | 2.259.572,00 |
09.02.2024 | 248,14 | 249,55 | 246,50 | 249,45 | 0,25% | 2.012.493,00 |
08.02.2024 | 249,07 | 249,24 | 246,41 | 248,82 | -0,14% | 1.871.559,00 |
07.02.2024 | 250,74 | 251,65 | 248,96 | 249,16 | -0,28% | 2.337.204,00 |
06.02.2024 | 246,64 | 250,82 | 246,64 | 249,87 | 1,31% | 2.357.338,00 |
05.02.2024 | 247,35 | 249,12 | 246,48 | 246,64 | -0,68% | 2.701.337,00 |
02.02.2024 | 248,12 | 249,74 | 245,88 | 248,33 | -0,38% | 1.994.229,00 |
01.02.2024 | 245,34 | 249,44 | 244,71 | 249,27 | 2,19% | 2.116.306,00 |
31.01.2024 | 247,29 | 248,00 | 243,80 | 243,93 | -1,12% | 2.799.053,00 |
30.01.2024 | 243,87 | 246,98 | 242,31 | 246,70 | 0,62% | 2.435.616,00 |
29.01.2024 | 239,68 | 245,54 | 239,18 | 245,17 | 1,99% | 2.844.561,00 |
26.01.2024 | 241,47 | 242,21 | 238,26 | 240,39 | -0,49% | 2.493.459,00 |
25.01.2024 | 244,10 | 245,45 | 237,14 | 241,57 | -0,31% | 4.154.618,00 |
24.01.2024 | 243,76 | 245,41 | 242,33 | 242,33 | -0,41% | 2.843.494,00 |
23.01.2024 | 244,00 | 244,53 | 242,26 | 243,33 | 0,09% | 2.398.297,00 |
22.01.2024 | 242,76 | 244,00 | 241,11 | 243,11 | 1,60% | 3.005.342,00 |
19.01.2024 | 238,49 | 240,21 | 236,51 | 239,27 | 0,54% | 2.272.098,00 |
18.01.2024 | 235,56 | 238,77 | 235,07 | 237,99 | 0,92% | 2.326.484,00 |
17.01.2024 | 234,87 | 238,22 | 234,47 | 235,81 | -0,17% | 2.311.158,00 |
16.01.2024 | 237,80 | 238,25 | 235,29 | 236,21 | -0,63% | 2.578.748,00 |
12.01.2024 | 237,27 | 238,00 | 234,80 | 237,71 | 0,56% | 3.018.743,00 |
11.01.2024 | 238,45 | 238,45 | 234,80 | 236,38 | -1,10% | 2.219.342,00 |
10.01.2024 | 236,85 | 239,12 | 236,80 | 239,00 | 0,67% | 1.683.519,00 |
09.01.2024 | 239,29 | 239,29 | 236,05 | 237,41 | -1,33% | 2.055.185,00 |
08.01.2024 | 239,17 | 240,67 | 237,52 | 240,62 | 0,30% | 2.567.784,00 |
05.01.2024 | 241,90 | 242,00 | 238,41 | 239,91 | -0,48% | 2.316.918,00 |
04.01.2024 | 241,24 | 244,08 | 240,93 | 241,06 | -0,26% | 2.305.436,00 |
03.01.2024 | 242,80 | 243,96 | 240,98 | 241,70 | -0,71% | 1.748.272,00 |
02.01.2024 | 244,98 | 245,99 | 242,75 | 243,43 | -0,89% | 2.622.215,00 |
29.12.2023 | 245,99 | 246,54 | 244,73 | 245,62 | -0,16% | 1.228.687,00 |
28.12.2023 | 246,04 | 246,99 | 245,20 | 246,02 | 0,09% | 1.208.598,00 |
27.12.2023 | 244,65 | 246,70 | 244,31 | 245,81 | 0,21% | 2.205.986,00 |
26.12.2023 | 243,62 | 246,43 | 243,62 | 245,29 | 0,70% | 1.454.117,00 |
22.12.2023 | 243,00 | 244,95 | 242,33 | 243,58 | 0,61% | 1.824.809,00 |
21.12.2023 | 238,12 | 242,34 | 237,60 | 242,11 | 1,80% | 2.603.197,00 |
20.12.2023 | 240,22 | 242,12 | 237,70 | 237,84 | -1,98% | 2.724.760,00 |
19.12.2023 | 241,33 | 243,43 | 240,00 | 242,65 | 0,64% | 2.314.244,00 |
18.12.2023 | 243,05 | 243,89 | 240,94 | 241,10 | -0,36% | 2.457.617,00 |
15.12.2023 | 237,64 | 242,86 | 237,40 | 241,98 | -0,36% | 4.768.518,00 |
14.12.2023 | 239,66 | 245,07 | 239,04 | 242,86 | 2,61% | 4.863.594,00 |
13.12.2023 | 232,93 | 236,81 | 231,55 | 236,69 | 1,62% | 3.926.716,00 |
12.12.2023 | 233,09 | 234,54 | 232,53 | 232,91 | 0,38% | 2.427.466,00 |
11.12.2023 | 229,92 | 232,34 | 229,54 | 232,03 | 0,98% | 1.810.413,00 |
08.12.2023 | 231,64 | 232,92 | 229,51 | 229,77 | -0,74% | 2.544.779,00 |
07.12.2023 | 232,42 | 232,90 | 230,54 | 231,49 | -0,64% | 2.075.095,00 |
06.12.2023 | 233,12 | 233,99 | 231,84 | 232,97 | 0,34% | 1.804.898,00 |
05.12.2023 | 232,79 | 233,13 | 230,90 | 232,17 | -0,74% | 2.632.486,00 |
04.12.2023 | 230,76 | 234,71 | 230,55 | 233,90 | 1,09% | 3.881.955,00 |
01.12.2023 | 227,41 | 232,35 | 226,24 | 231,37 | 2,71% | 3.239.020,00 |
30.11.2023 | 222,25 | 225,64 | 220,65 | 225,27 | 1,72% | 4.430.060,00 |
29.11.2023 | 222,83 | 223,88 | 220,85 | 221,47 | 0,11% | 1.228.889,00 |
28.11.2023 | 219,71 | 222,68 | 219,48 | 221,23 | 0,63% | 1.827.572,00 |
27.11.2023 | 223,74 | 224,09 | 219,37 | 219,85 | -1,98% | 2.369.208,00 |
24.11.2023 | 223,32 | 224,99 | 223,13 | 224,28 | 0,35% | 1.045.594,00 |
22.11.2023 | 222,74 | 224,28 | 222,12 | 223,49 | 0,67% | 1.716.193,00 |
21.11.2023 | 221,10 | 223,00 | 219,10 | 222,00 | 0,41% | 2.422.331,00 |
20.11.2023 | 219,00 | 221,68 | 216,92 | 221,10 | 0,86% | 2.548.124,00 |
17.11.2023 | 220,79 | 221,29 | 217,83 | 219,21 | -0,07% | 2.005.354,00 |
16.11.2023 | 218,36 | 219,71 | 216,79 | 219,36 | 0,59% | 1.438.333,00 |
15.11.2023 | 216,36 | 220,40 | 215,81 | 218,08 | 1,11% | 2.709.674,00 |
14.11.2023 | 212,48 | 217,30 | 212,47 | 215,69 | 3,00% | 2.610.451,00 |
13.11.2023 | 211,11 | 211,11 | 208,14 | 209,40 | -0,99% | 2.185.064,00 |
10.11.2023 | 211,23 | 211,92 | 208,50 | 211,49 | 0,60% | 2.673.601,00 |
09.11.2023 | 212,80 | 212,85 | 209,51 | 210,23 | -0,83% | 1.496.386,00 |
08.11.2023 | 212,09 | 212,97 | 211,03 | 212,00 | 0,28% | 2.483.137,00 |
07.11.2023 | 212,73 | 212,87 | 210,90 | 211,41 | -0,79% | 2.324.175,00 |
06.11.2023 | 212,00 | 213,19 | 209,35 | 213,10 | 0,46% | 1.547.283,00 |
03.11.2023 | 213,00 | 213,41 | 211,57 | 212,13 | 0,35% | 1.634.891,00 |