United Parcel Service, Inc. Class B UPS
NYSE · Vereinigte Staaten · Transport
$94,05+0,61 (+0,65 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $93,44 | -0,52 % | $94,01 | $94,51 | $93,33 | 3,86M |
| 2026-09-29 | $93,93 | -0,34 % | $94,20 | $94,54 | $93,32 | 4,29M |
| 2026-09-28 | $94,25 | +0,31 % | $93,75 | $94,39 | $92,77 | 4,80M |
| 2026-09-25 | $93,96 | +2,07 % | $92,86 | $93,99 | $92,31 | 4,93M |
| 2026-09-24 | $92,05 | -3,93 % | $95,60 | $95,70 | $91,63 | 8,50M |
| 2026-09-23 | $95,82 | -0,05 % | $95,65 | $96,92 | $95,52 | 4,42M |
| 2026-09-22 | $95,87 | +1,18 % | $95,86 | $96,22 | $95,05 | 4,09M |
| 2026-09-21 | $94,75 | -4,35 % | $98,76 | $98,81 | $94,23 | 9,57M |
| 2026-09-18 | $99,06 | -1,11 % | $99,92 | $100,00 | $98,70 | 9,40M |
| 2026-09-17 | $100,17 | +1,42 % | $100,24 | $101,05 | $99,50 | 3,20M |
| 2026-09-16 | $98,77 | -3,50 % | $102,10 | $102,10 | $98,15 | 4,94M |
| 2026-09-15 | $102,35 | -0,11 % | $102,94 | $103,08 | $101,95 | 3,90M |
| 2026-09-14 | $102,46 | +2,17 % | $100,00 | $102,61 | $99,98 | 4,28M |
| 2026-09-11 | $100,28 | +0,31 % | $100,54 | $100,89 | $99,05 | 3,73M |
| 2026-09-10 | $99,97 | +0,76 % | $99,00 | $100,51 | $98,81 | 2,68M |
| 2026-09-09 | $99,22 | -1,25 % | $100,11 | $100,39 | $99,10 | 3,45M |
| 2026-09-08 | $100,48 | -1,77 % | $102,02 | $102,19 | $100,47 | 3,70M |
| 2026-09-04 | $102,29 | -1,17 % | $103,07 | $103,46 | $102,22 | 3,11M |
| 2026-09-03 | $103,50 | +0,48 % | $103,62 | $104,38 | $102,25 | 4,81M |
| 2026-09-02 | $103,01 | +0,34 % | $103,30 | $104,15 | $102,73 | 3,13M |
| 2026-09-01 | $102,66 | -1,51 % | $103,75 | $103,95 | $101,92 | 3,66M |
| 2026-08-31 | $104,23 | -1,04 % | $104,87 | $105,05 | $103,80 | 5,03M |
| 2026-08-28 | $105,33 | -0,33 % | $105,92 | $106,39 | $104,89 | 2,34M |
| 2026-08-27 | $105,68 | +0,03 % | $104,80 | $106,25 | $104,20 | 2,81M |
| 2026-08-26 | $105,65 | +0,49 % | $105,09 | $107,11 | $104,55 | 4,64M |
| 2026-08-25 | $105,14 | +2,36 % | $103,08 | $106,17 | $103,06 | 7,28M |
| 2026-08-24 | $102,72 | +0,70 % | $102,30 | $102,85 | $101,85 | 4,26M |
| 2026-08-21 | $102,01 | -0,56 % | $103,22 | $103,40 | $101,77 | 3,58M |
| 2026-08-20 | $102,58 | -0,27 % | $102,25 | $103,40 | $101,57 | 3,74M |
| 2026-08-19 | $102,86 | +0,91 % | $102,63 | $104,13 | $102,43 | 4,27M |
| 2026-08-18 | $101,93 | -0,09 % | $102,01 | $102,80 | $101,34 | 3,62M |
| 2026-08-17 | $102,02 | -2,37 % | $103,22 | $103,24 | $101,97 | 4,55M |
| 2026-08-14 | $104,50 | -0,99 % | $105,64 | $105,90 | $104,46 | 4,26M |
| 2026-08-13 | $105,54 | +1,57 % | $104,50 | $105,75 | $104,32 | 4,25M |
| 2026-08-12 | $103,91 | -0,50 % | $104,63 | $104,63 | $102,85 | 5,22M |
| 2026-08-11 | $104,43 | -0,28 % | $104,94 | $105,75 | $103,81 | 4,37M |
| 2026-08-10 | $104,72 | +0,21 % | $104,50 | $104,87 | $103,72 | 4,65M |
| 2026-08-07 | $104,50 | +1,26 % | $103,20 | $105,25 | $102,44 | 5,65M |
| 2026-08-06 | $103,20 | -4,18 % | $107,17 | $107,17 | $103,10 | 9,00M |
| 2026-08-05 | $107,70 | -1,29 % | $109,02 | $109,30 | $106,92 | 3,94M |
| 2026-08-04 | $109,11 | +2,10 % | $107,13 | $109,42 | $105,65 | 4,30M |
| 2026-08-03 | $106,87 | +2,54 % | $105,70 | $107,35 | $105,06 | 5,71M |
| 2026-07-31 | $104,22 | -1,00 % | $105,74 | $105,99 | $103,86 | 5,61M |
| 2026-07-30 | $105,27 | +0,68 % | $105,20 | $105,49 | $102,83 | 5,91M |
| 2026-07-29 | $104,56 | -0,92 % | $105,04 | $105,75 | $103,98 | 6,03M |
| 2026-07-28 | $105,53 | -6,57 % | $108,60 | $109,20 | $103,09 | 14,29M |
| 2026-07-27 | $112,95 | -1,60 % | $114,87 | $114,87 | $112,37 | 6,72M |
| 2026-07-24 | $114,79 | +0,60 % | $114,66 | $115,44 | $113,30 | 3,88M |
| 2026-07-23 | $114,10 | -1,50 % | $116,53 | $116,81 | $113,85 | 4,20M |
| 2026-07-22 | $115,84 | -0,43 % | $116,60 | $117,58 | $115,81 | 3,20M |
| 2026-07-21 | $116,34 | +2,82 % | $114,53 | $116,36 | $113,37 | 4,35M |
| 2026-07-20 | $113,15 | -3,88 % | $117,90 | $118,08 | $112,66 | 7,65M |
| 2026-07-17 | $117,72 | +0,46 % | $116,90 | $118,42 | $116,31 | 7,15M |
| 2026-07-16 | $117,18 | +3,75 % | $113,25 | $117,32 | $113,25 | 5,06M |
| 2026-07-15 | $112,94 | -0,64 % | $114,13 | $115,43 | $112,62 | 4,07M |
| 2026-07-14 | $113,67 | +0,69 % | $113,38 | $114,02 | $111,34 | 3,07M |
| 2026-07-13 | $112,89 | +0,37 % | $113,04 | $113,98 | $112,61 | 2,87M |
| 2026-07-10 | $112,47 | +1,56 % | $111,78 | $113,41 | $111,11 | 3,41M |
| 2026-07-09 | $110,74 | +0,73 % | $110,83 | $113,22 | $108,51 | 6,27M |
| 2026-07-08 | $109,94 | -1,80 % | $111,53 | $111,53 | $109,03 | 3,75M |
| 2026-07-07 | $111,96 | +1,76 % | $110,72 | $112,30 | $109,82 | 4,62M |
| 2026-07-06 | $110,02 | -0,58 % | $110,77 | $110,77 | $109,03 | 3,17M |
| 2026-07-02 | $110,66 | +1,02 % | $110,32 | $110,84 | $109,27 | 3,38M |
| 2026-07-01 | $109,54 | +1,90 % | $108,04 | $111,06 | $107,30 | 4,22M |
| 2026-06-30 | $107,50 | -0,47 % | $107,93 | $108,00 | $106,04 | 3,36M |
| 2026-06-29 | $108,01 | -0,12 % | $108,04 | $108,43 | $106,87 | 3,08M |
| 2026-06-26 | $108,14 | -1,07 % | $108,65 | $109,26 | $107,52 | 6,29M |
| 2026-06-25 | $109,31 | +2,99 % | $106,21 | $109,40 | $106,21 | 5,82M |
| 2026-06-24 | $106,14 | +0,29 % | $105,65 | $106,28 | $102,85 | 5,00M |
| 2026-06-23 | $105,83 | -1,31 % | $106,95 | $107,39 | $105,30 | 4,02M |
| 2026-06-22 | $107,24 | +2,27 % | $104,90 | $108,80 | $104,90 | 5,48M |
| 2026-06-18 | $104,86 | -0,26 % | $106,09 | $107,62 | $104,82 | 13,31M |
| 2026-06-17 | $105,13 | -4,44 % | $109,89 | $110,01 | $104,93 | 4,76M |
| 2026-06-16 | $110,02 | +1,09 % | $109,05 | $110,83 | $109,05 | 4,99M |
| 2026-06-15 | $108,83 | +0,68 % | $108,72 | $110,62 | $108,26 | 4,89M |
| 2026-06-12 | $108,10 | -0,51 % | $109,97 | $110,46 | $107,25 | 3,71M |
| 2026-06-11 | $108,65 | +5,22 % | $103,75 | $108,66 | $103,65 | 5,09M |
| 2026-06-10 | $103,26 | -4,27 % | $105,80 | $105,99 | $102,83 | 5,57M |
| 2026-06-09 | $107,87 | +0,16 % | $108,21 | $109,20 | $106,07 | 5,90M |
| 2026-06-08 | $107,70 | -0,77 % | $109,27 | $109,36 | $107,62 | 4,54M |
| 2026-06-05 | $108,54 | -1,52 % | $110,48 | $110,70 | $108,52 | 4,05M |
| 2026-06-04 | $110,22 | +1,43 % | $109,87 | $111,22 | $109,58 | 5,76M |
| 2026-06-03 | $108,67 | -0,24 % | $108,84 | $110,95 | $108,37 | 6,30M |
| 2026-06-02 | $108,93 | -0,08 % | $109,28 | $110,34 | $108,12 | 5,89M |
| 2026-06-01 | $109,02 | +2,18 % | $105,56 | $109,72 | $105,06 | 6,09M |
| 2026-05-29 | $106,69 | +0,02 % | $106,60 | $107,31 | $105,39 | 10,46M |
| 2026-05-28 | $106,67 | +2,11 % | $104,00 | $106,88 | $103,05 | 6,19M |
| 2026-05-27 | $104,47 | +2,45 % | $102,89 | $104,85 | $102,89 | 6,11M |
| 2026-05-26 | $101,97 | +0,94 % | $101,51 | $102,67 | $101,44 | 4,61M |
| 2026-05-22 | $101,02 | +2,82 % | $99,20 | $101,17 | $98,83 | 4,54M |