232,010$
-1,81%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 233,87 | 234,13 | 229,32 | 231,98 | -1,82% | 2.951.169,00 |
| 23.04.2024 | 235,40 | 237,32 | 234,81 | 236,29 | 0,78% | 1.973.411,00 |
| 22.04.2024 | 232,99 | 235,65 | 232,04 | 234,47 | 1,03% | 2.130.116,00 |
| 19.04.2024 | 230,69 | 232,81 | 230,43 | 232,08 | 0,99% | 2.971.911,00 |
| 18.04.2024 | 230,72 | 231,41 | 229,10 | 229,81 | 0,25% | 1.570.052,00 |
| 17.04.2024 | 231,80 | 232,13 | 227,87 | 229,23 | -0,88% | 1.996.101,00 |
| 16.04.2024 | 234,43 | 234,43 | 230,95 | 231,26 | -1,15% | 2.024.962,00 |
| 15.04.2024 | 237,71 | 237,91 | 232,49 | 233,94 | -0,20% | 2.297.639,00 |
| 12.04.2024 | 234,81 | 235,48 | 233,25 | 234,40 | -0,75% | 2.594.970,00 |
| 11.04.2024 | 236,86 | 237,73 | 235,02 | 236,16 | -0,29% | 1.685.702,00 |
| 10.04.2024 | 238,18 | 238,65 | 235,88 | 236,85 | -1,64% | 2.173.577,00 |
| 09.04.2024 | 241,03 | 241,85 | 238,01 | 240,79 | 0,21% | 1.734.278,00 |
| 08.04.2024 | 242,00 | 243,50 | 240,04 | 240,29 | -0,71% | 2.135.891,00 |
| 05.04.2024 | 241,57 | 242,81 | 240,72 | 242,01 | 0,55% | 1.503.722,00 |
| 04.04.2024 | 243,27 | 244,93 | 239,76 | 240,69 | -0,36% | 2.000.486,00 |
| 03.04.2024 | 242,87 | 245,00 | 240,80 | 241,55 | -0,40% | 2.011.543,00 |
| 02.04.2024 | 242,27 | 243,88 | 240,87 | 242,53 | -0,32% | 1.911.375,00 |
| 01.04.2024 | 245,50 | 245,95 | 242,63 | 243,30 | -1,07% | 2.419.060,00 |
| 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% | 2.142.852,00 |
| 26.03.2024 | 243,98 | 244,23 | 240,50 | 240,69 | -1,30% | 2.797.590,00 |
| 25.03.2024 | 244,47 | 245,20 | 242,65 | 243,85 | -0,46% | 1.973.164,00 |
| 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% | 3.197.361,00 |
| 20.03.2024 | 242,88 | 247,55 | 242,65 | 246,31 | 1,48% | 2.557.811,00 |
| 19.03.2024 | 244,30 | 245,18 | 241,28 | 242,71 | -0,68% | 3.235.391,00 |
| 18.03.2024 | 245,06 | 245,62 | 243,86 | 244,36 | 0,09% | 2.169.036,00 |
| 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% | 2.399.433,00 |
| 13.03.2024 | 250,26 | 250,78 | 248,46 | 249,25 | -0,77% | 2.013.689,00 |
| 12.03.2024 | 249,42 | 252,18 | 249,22 | 251,18 | 0,52% | 1.623.567,00 |
| 11.03.2024 | 250,22 | 251,48 | 247,29 | 249,87 | -0,43% | 1.532.797,00 |
| 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% | 2.376.153,00 |
| 06.03.2024 | 253,44 | 254,98 | 250,84 | 251,00 | -1,06% | 1.858.857,00 |
| 05.03.2024 | 253,85 | 255,62 | 252,39 | 253,70 | 0,09% | 1.353.582,00 |
| 04.03.2024 | 253,36 | 254,84 | 252,46 | 253,47 | 0,19% | 1.762.007,00 |
| 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% | 3.009.773,00 |
| 28.02.2024 | 252,51 | 255,85 | 251,30 | 253,99 | 0,28% | 1.791.529,00 |
| 27.02.2024 | 252,67 | 255,70 | 252,20 | 253,29 | 0,26% | 2.185.545,00 |
| 26.02.2024 | 256,99 | 258,66 | 252,39 | 252,64 | -1,66% | 2.643.575,00 |
| 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% | 2.346.943,00 |
| 21.02.2024 | 249,44 | 251,46 | 247,32 | 251,32 | 1,69% | 1.630.362,00 |
| 20.02.2024 | 246,59 | 247,32 | 244,87 | 247,14 | 0,22% | 1.907.226,00 |
| 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% | 2.207.084,00 |
| 14.02.2024 | 246,36 | 250,36 | 245,05 | 250,11 | 1,83% | 2.528.722,00 |
| 13.02.2024 | 246,00 | 246,27 | 243,74 | 245,61 | -0,72% | 2.648.364,00 |
| 12.02.2024 | 248,79 | 249,07 | 247,00 | 247,40 | -0,82% | 2.251.341,00 |
| 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% | 1.841.188,00 |
| 07.02.2024 | 250,74 | 251,65 | 248,96 | 249,16 | -0,28% | 2.336.596,00 |
| 06.02.2024 | 246,64 | 250,82 | 246,64 | 249,87 | 1,31% | 2.318.791,00 |
| 05.02.2024 | 247,35 | 249,12 | 246,48 | 246,64 | -0,68% | 2.681.618,00 |
| 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% | 2.114.717,00 |
| 31.01.2024 | 247,29 | 248,00 | 243,80 | 243,93 | -1,12% | 2.788.924,00 |
| 30.01.2024 | 243,87 | 246,98 | 242,31 | 246,70 | 0,62% | 2.398.664,00 |
| 29.01.2024 | 239,68 | 245,54 | 239,18 | 245,17 | 1,99% | 2.844.309,00 |
| 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% | 4.085.791,00 |
| 24.01.2024 | 243,76 | 245,41 | 242,33 | 242,33 | -0,41% | 2.801.362,00 |
| 23.01.2024 | 244,00 | 244,53 | 242,26 | 243,33 | 0,09% | 2.397.037,00 |
| 22.01.2024 | 242,76 | 244,00 | 241,11 | 243,11 | 1,60% | 2.971.531,00 |
| 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% | 2.233.979,00 |
| 17.01.2024 | 234,87 | 238,22 | 234,47 | 235,81 | -0,17% | 2.303.117,00 |
| 16.01.2024 | 237,80 | 238,25 | 235,29 | 236,21 | -0,63% | 2.578.405,00 |
| 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% | 2.196.228,00 |
| 10.01.2024 | 236,85 | 239,12 | 236,80 | 239,00 | 0,67% | 1.657.178,00 |
| 09.01.2024 | 239,29 | 239,29 | 236,05 | 237,41 | -1,33% | 2.053.269,00 |
| 08.01.2024 | 239,17 | 240,67 | 237,52 | 240,62 | 0,30% | 2.560.981,00 |
| 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% | 2.279.354,00 |
| 03.01.2024 | 242,80 | 243,96 | 240,98 | 241,70 | -0,71% | 1.733.588,00 |
| 02.01.2024 | 244,98 | 245,99 | 242,75 | 243,43 | -0,89% | 2.292.872,00 |
| 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% | 1.202.696,00 |
| 27.12.2023 | 244,65 | 246,70 | 244,31 | 245,81 | 0,21% | 2.205.934,00 |
| 26.12.2023 | 243,62 | 246,43 | 243,62 | 245,29 | 0,70% | 1.376.888,00 |
| 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% | 2.601.400,00 |
| 20.12.2023 | 240,22 | 242,12 | 237,70 | 237,84 | -1,98% | 2.691.371,00 |
| 19.12.2023 | 241,33 | 243,43 | 240,00 | 242,65 | 0,64% | 2.310.653,00 |
| 18.12.2023 | 243,05 | 243,89 | 240,94 | 241,10 | -0,36% | 2.386.905,00 |
| 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% | 4.849.924,00 |
| 13.12.2023 | 232,93 | 236,81 | 231,55 | 236,69 | 1,62% | 3.447.672,00 |
| 12.12.2023 | 233,09 | 234,54 | 232,53 | 232,91 | 0,38% | 2.379.708,00 |
| 11.12.2023 | 229,92 | 232,34 | 229,54 | 232,03 | 0,98% | 1.792.268,00 |
| 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% | 2.065.677,00 |
| 06.12.2023 | 233,12 | 233,99 | 231,84 | 232,97 | 0,34% | 1.802.536,00 |
| 05.12.2023 | 232,79 | 233,13 | 230,90 | 232,17 | -0,74% | 2.627.426,00 |
| 04.12.2023 | 230,76 | 234,71 | 230,55 | 233,90 | 1,09% | 3.708.107,00 |
| 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% | 4.349.429,00 |