147,680$
0,20%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 147,14 | 148,59 | 146,81 | 147,67 | 0,19% | - |
| 25.04.2024 | 147,95 | 148,43 | 145,28 | 147,39 | 0,53% | 3.553.363,00 |
| 24.04.2024 | 147,93 | 147,96 | 143,78 | 146,62 | -1,51% | 5.284.711,00 |
| 23.04.2024 | 146,00 | 149,74 | 145,25 | 148,87 | 2,41% | 6.371.056,00 |
| 22.04.2024 | 143,21 | 146,07 | 142,56 | 145,36 | 1,81% | 4.578.511,00 |
| 19.04.2024 | 143,15 | 144,12 | 142,55 | 142,77 | 0,02% | 5.118.505,00 |
| 18.04.2024 | 143,08 | 143,31 | 141,88 | 142,74 | 0,34% | 3.430.749,00 |
| 17.04.2024 | 142,50 | 143,42 | 141,35 | 142,25 | -0,45% | 4.165.654,00 |
| 16.04.2024 | 144,54 | 144,71 | 142,71 | 142,89 | -1,35% | 4.197.107,00 |
| 15.04.2024 | 145,87 | 146,54 | 143,43 | 144,85 | -0,04% | 3.271.248,00 |
| 12.04.2024 | 148,05 | 148,30 | 144,35 | 144,91 | -2,75% | 4.123.853,00 |
| 11.04.2024 | 147,44 | 149,22 | 147,10 | 149,01 | 1,19% | 2.232.464,00 |
| 10.04.2024 | 148,23 | 148,50 | 146,10 | 147,26 | -2,20% | 4.024.388,00 |
| 09.04.2024 | 149,53 | 151,17 | 149,25 | 150,57 | 0,31% | 2.664.338,00 |
| 08.04.2024 | 151,88 | 152,23 | 150,01 | 150,11 | -0,83% | 3.196.400,00 |
| 05.04.2024 | 149,69 | 151,71 | 148,18 | 151,36 | 0,91% | 3.374.041,00 |
| 04.04.2024 | 153,30 | 154,29 | 149,52 | 150,00 | -1,49% | 3.689.090,00 |
| 03.04.2024 | 150,79 | 152,36 | 149,20 | 152,27 | 2,09% | 4.314.189,00 |
| 02.04.2024 | 147,66 | 151,00 | 147,43 | 149,15 | 1,04% | 4.935.004,00 |
| 01.04.2024 | 149,14 | 149,97 | 146,32 | 147,62 | -0,68% | 5.421.924,00 |
| 28.03.2024 | 147,27 | 149,05 | 146,64 | 148,63 | 0,88% | 5.197.043,00 |
| 27.03.2024 | 144,39 | 147,59 | 144,02 | 147,33 | 2,46% | 7.078.751,00 |
| 26.03.2024 | 157,35 | 157,99 | 143,03 | 143,79 | -8,16% | 18.208.807,00 |
| 25.03.2024 | 155,45 | 157,30 | 155,02 | 156,57 | 0,19% | 3.807.669,00 |
| 22.03.2024 | 158,64 | 158,95 | 156,03 | 156,27 | 0,61% | 3.939.557,00 |
| 21.03.2024 | 155,16 | 156,08 | 154,30 | 155,32 | 0,36% | 4.036.405,00 |
| 20.03.2024 | 152,50 | 154,82 | 152,01 | 154,76 | 1,02% | 2.862.290,00 |
| 19.03.2024 | 150,91 | 153,65 | 150,21 | 153,20 | 1,00% | 4.210.103,00 |
| 18.03.2024 | 154,08 | 154,34 | 151,49 | 151,69 | -1,10% | 5.181.842,00 |
| 15.03.2024 | 153,43 | 154,71 | 152,93 | 153,37 | -0,34% | 8.821.704,00 |
| 14.03.2024 | 154,50 | 154,72 | 152,65 | 153,89 | -0,56% | 4.101.644,00 |
| 13.03.2024 | 157,75 | 158,91 | 154,55 | 154,76 | -1,66% | 4.244.771,00 |
| 12.03.2024 | 154,79 | 157,66 | 154,36 | 157,38 | 1,70% | 3.879.659,00 |
| 11.03.2024 | 153,89 | 155,23 | 153,54 | 154,75 | 0,51% | 3.265.960,00 |
| 08.03.2024 | 153,93 | 155,20 | 152,87 | 153,96 | 0,36% | 3.449.102,00 |
| 07.03.2024 | 153,23 | 154,87 | 152,47 | 153,41 | 0,56% | 3.514.810,00 |
| 06.03.2024 | 151,00 | 153,05 | 150,37 | 152,55 | 1,93% | 3.471.243,00 |
| 05.03.2024 | 150,08 | 151,56 | 149,00 | 149,66 | -0,63% | 3.614.445,00 |
| 04.03.2024 | 149,08 | 152,24 | 148,65 | 150,61 | 1,72% | 4.562.398,00 |
| 01.03.2024 | 148,01 | 148,60 | 146,84 | 148,06 | -0,13% | 2.936.220,00 |
| 29.02.2024 | 148,84 | 149,55 | 147,75 | 148,26 | 0,33% | 3.338.814,00 |
| 28.02.2024 | 147,43 | 148,37 | 147,06 | 147,77 | -0,34% | 2.258.727,00 |
| 27.02.2024 | 147,50 | 148,82 | 147,37 | 148,27 | 0,52% | 2.382.258,00 |
| 26.02.2024 | 148,08 | 148,26 | 146,56 | 147,50 | -0,76% | 3.052.889,00 |
| 23.02.2024 | 149,95 | 150,41 | 148,55 | 148,63 | -0,73% | 2.414.397,00 |
| 22.02.2024 | 147,80 | 149,88 | 147,19 | 149,73 | 0,98% | 3.027.531,00 |
| 21.02.2024 | 148,80 | 149,43 | 147,03 | 148,27 | -0,25% | 3.017.124,00 |
| 20.02.2024 | 147,88 | 149,77 | 147,03 | 148,64 | 0,15% | 4.255.142,00 |
| 16.02.2024 | 145,66 | 148,99 | 144,94 | 148,41 | 0,97% | 5.442.411,00 |
| 15.02.2024 | 145,27 | 147,49 | 144,17 | 146,98 | 1,91% | 3.855.407,00 |
| 14.02.2024 | 145,20 | 145,89 | 143,47 | 144,22 | -0,47% | 3.831.417,00 |
| 13.02.2024 | 146,01 | 146,70 | 143,30 | 144,90 | -1,73% | 3.705.965,00 |
| 12.02.2024 | 146,50 | 147,95 | 146,35 | 147,45 | 0,81% | 3.253.654,00 |
| 09.02.2024 | 147,70 | 147,83 | 145,91 | 146,26 | -1,12% | 2.825.926,00 |
| 08.02.2024 | 146,80 | 148,08 | 145,86 | 147,92 | 0,46% | 3.316.375,00 |
| 07.02.2024 | 146,08 | 147,79 | 145,09 | 147,24 | 0,90% | 3.985.185,00 |
| 06.02.2024 | 141,71 | 146,43 | 141,35 | 145,92 | 4,92% | 7.567.385,00 |
| 05.02.2024 | 141,26 | 141,26 | 138,90 | 139,08 | -1,95% | 4.536.680,00 |
| 02.02.2024 | 141,88 | 142,39 | 139,55 | 141,85 | -0,39% | 4.343.019,00 |
| 01.02.2024 | 142,00 | 142,70 | 139,60 | 142,41 | 0,36% | 6.774.935,00 |
| 31.01.2024 | 144,81 | 145,59 | 141,90 | 141,90 | -2,18% | 10.906.803,00 |
| 30.01.2024 | 146,80 | 149,50 | 144,57 | 145,06 | -8,20% | 16.983.625,00 |
| 29.01.2024 | 158,41 | 158,75 | 156,50 | 158,02 | -0,80% | 5.459.688,00 |
| 26.01.2024 | 160,07 | 161,35 | 158,25 | 159,30 | -0,26% | 2.818.351,00 |
| 25.01.2024 | 158,55 | 160,33 | 158,16 | 159,71 | 2,00% | 4.069.996,00 |
| 24.01.2024 | 160,79 | 160,82 | 156,53 | 156,58 | -2,17% | 3.187.644,00 |
| 23.01.2024 | 159,03 | 160,46 | 158,63 | 160,06 | 0,92% | 3.442.999,00 |
| 22.01.2024 | 157,78 | 159,28 | 157,31 | 158,60 | 1,09% | 2.631.588,00 |
| 19.01.2024 | 156,96 | 157,81 | 155,02 | 156,89 | 0,23% | 3.097.636,00 |
| 18.01.2024 | 155,26 | 156,92 | 153,82 | 156,53 | 1,27% | 3.095.886,00 |
| 17.01.2024 | 153,57 | 154,82 | 152,02 | 154,56 | -0,50% | 3.930.212,00 |
| 16.01.2024 | 158,17 | 158,17 | 155,14 | 155,33 | -1,88% | 5.331.422,00 |
| 12.01.2024 | 160,23 | 161,00 | 158,29 | 158,31 | -0,59% | 3.474.558,00 |
| 11.01.2024 | 161,44 | 161,47 | 158,88 | 159,25 | -1,22% | 3.341.989,00 |
| 10.01.2024 | 160,14 | 161,48 | 159,36 | 161,22 | 0,80% | 2.399.421,00 |
| 09.01.2024 | 159,02 | 160,26 | 158,30 | 159,94 | 0,01% | 2.639.683,00 |
| 08.01.2024 | 158,57 | 159,99 | 157,48 | 159,92 | 0,76% | 2.469.699,00 |
| 05.01.2024 | 156,42 | 159,46 | 156,25 | 158,72 | 1,10% | 2.537.266,00 |
| 04.01.2024 | 157,05 | 158,32 | 156,41 | 156,99 | -0,35% | 3.173.410,00 |
| 03.01.2024 | 157,27 | 159,29 | 156,18 | 157,54 | -0,51% | 3.257.197,00 |
| 02.01.2024 | 156,94 | 160,52 | 156,30 | 158,34 | 0,71% | 4.363.762,00 |
| 29.12.2023 | 157,08 | 158,19 | 156,13 | 157,23 | -0,05% | 2.186.585,00 |
| 28.12.2023 | 155,90 | 157,76 | 155,90 | 157,31 | 0,30% | 2.254.926,00 |
| 27.12.2023 | 158,02 | 158,44 | 156,27 | 156,84 | -0,75% | 3.116.363,00 |
| 26.12.2023 | 157,05 | 158,54 | 157,05 | 158,03 | -0,14% | 2.384.111,00 |
| 22.12.2023 | 158,00 | 159,59 | 157,82 | 158,25 | 0,69% | 2.332.482,00 |
| 21.12.2023 | 157,60 | 157,92 | 155,24 | 157,16 | 0,13% | 3.778.550,00 |
| 20.12.2023 | 156,87 | 160,55 | 156,50 | 156,96 | -2,88% | 5.624.485,00 |
| 19.12.2023 | 162,01 | 162,20 | 160,16 | 161,62 | 0,03% | 3.926.466,00 |
| 18.12.2023 | 163,38 | 163,82 | 161,39 | 161,57 | -0,84% | 3.883.790,00 |
| 15.12.2023 | 161,37 | 163,81 | 160,06 | 162,94 | 0,36% | 8.738.189,00 |
| 14.12.2023 | 158,96 | 163,47 | 158,78 | 162,36 | 3,25% | 6.401.948,00 |
| 13.12.2023 | 154,84 | 157,39 | 154,02 | 157,25 | 1,21% | 4.058.137,00 |
| 12.12.2023 | 155,95 | 157,11 | 154,92 | 155,37 | -0,26% | 3.039.948,00 |
| 11.12.2023 | 155,65 | 156,37 | 154,84 | 155,78 | -0,33% | 3.742.139,00 |
| 08.12.2023 | 156,08 | 157,68 | 155,96 | 156,30 | -0,13% | 2.845.911,00 |
| 07.12.2023 | 155,87 | 157,61 | 155,50 | 156,50 | 0,78% | 3.241.213,00 |
| 06.12.2023 | 155,02 | 156,06 | 154,46 | 155,29 | 0,73% | 2.995.804,00 |
| 05.12.2023 | 155,00 | 155,53 | 153,56 | 154,16 | -1,13% | 2.485.296,00 |
| 04.12.2023 | 153,72 | 156,23 | 153,29 | 155,92 | 0,65% | 2.717.892,00 |