Holen Sie sich die Stockscreener-App
104.75
0.51%
-0.79
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt UPS?
Forum
Prognose
Dividendenhistorie
United Parcel Service Inc-Aktien (UPS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $106.5 | $104.7 | $1.79 | 529,059.0 | -0.77% |
| 2025-07-02 | $105.9 | $104.0 | $1.94 | 5,240,810.0 | +1.02% |
| 2025-07-01 | $105.9 | $100.7 | $5.17 | 6,816,606.0 | +3.50% |
| 2025-06-30 | $101.3 | $100.3 | $1.01 | 5,445,200.0 | -0.24% |
| 2025-06-27 | $102.0 | $100.4 | $1.53 | 5,851,064.0 | +0.58% |
| 2025-06-26 | $101.3 | $99.79 | $1.50 | 4,155,749.0 | +1.24% |
| 2025-06-25 | $100.3 | $98.62 | $1.66 | 6,055,468.0 | -1.24% |
| 2025-06-24 | $101.6 | $100.1 | $1.48 | 3,671,947.0 | +0.22% |
| 2025-06-23 | $100.5 | $98.73 | $1.72 | 5,071,560.0 | +1.14% |
| 2025-06-20 | $100.5 | $99.11 | $1.40 | 11,092,836.0 | +0.06% |
| 2025-06-18 | $100.2 | $98.98 | $1.27 | 4,360,775.0 | -0.46% |
| 2025-06-17 | $100.9 | $99.32 | $1.59 | 3,798,269.0 | -1.40% |
| 2025-06-16 | $101.5 | $100.5 | $0.95 | 4,285,041.0 | +1.09% |
| 2025-06-13 | $101.5 | $99.71 | $1.78 | 4,234,483.0 | -0.91% |
| 2025-06-12 | $101.1 | $100.2 | $0.88 | 3,104,964.0 | -0.24% |
| 2025-06-11 | $103.3 | $101.0 | $2.37 | 4,914,196.0 | -1.27% |
| 2025-06-10 | $102.7 | $99.60 | $3.06 | 6,671,229.0 | +3.17% |
| 2025-06-09 | $99.80 | $98.44 | $1.36 | 4,034,747.0 | +1.08% |
| 2025-06-06 | $98.75 | $97.93 | $0.82 | 3,040,139.0 | +1.42% |
| 2025-06-05 | $98.80 | $96.58 | $2.22 | 4,580,979.0 | -1.70% |
| 2025-06-04 | $98.77 | $97.79 | $0.98 | 3,930,455.0 | +0.48% |
| 2025-06-03 | $98.42 | $96.22 | $2.20 | 4,096,150.0 | +0.74% |
United Parcel Service Inc-Aktien (UPS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United Parcel Service Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der UPS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United Parcel Service Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
United Parcel Service Inc-Aktien (UPS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $106.5 | $100.7 | $5.74 | 12,586,475.0 | +3.75% |
| 2025-06 | $103.3 | $95.94 | $7.38 | 96,667,694.0 | +3.49% |
| 2025-05 | $102.8 | $93.20 | $9.64 | 120,184,505.0 | +2.35% |
| 2025-04 | $110.5 | $90.55 | $19.95 | 140,880,141.0 | -13.36% |
| 2025-03 | $123.7 | $108.3 | $15.40 | 119,804,987.0 | -7.59% |
| 2025-02 | $119.6 | $109.4 | $10.23 | 113,127,569.0 | +4.20% |
| 2025-01 | $137.0 | $109.6 | $27.37 | 130,802,634.0 | -9.41% |
United Parcel Service Inc-Aktien (UPS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $136.1 | $122.0 | $14.13 | 91,503,400.0 | -7.66% |
| 2024-11 | $138.7 | $129.8 | $8.87 | 64,780,350.0 | +1.24% |
| 2024-10 | $145.0 | $129.8 | $15.24 | 77,275,482.0 | -1.67% |
| 2024-09 | $136.9 | $125.7 | $11.28 | 85,752,601.0 | +6.06% |
| 2024-08 | $132.5 | $123.1 | $9.37 | 85,867,637.0 | -1.40% |
| 2024-07 | $148.2 | $124.8 | $23.35 | 114,142,819.0 | -4.74% |
| 2024-06 | $139.8 | $132.9 | $6.89 | 75,792,790.0 | -1.50% |
| 2024-05 | $153.4 | $133.6 | $19.84 | 65,121,803.0 | -5.80% |
| 2024-04 | $154.3 | $141.3 | $12.94 | 83,369,842.0 | -0.77% |
| 2024-03 | $158.9 | $143.0 | $15.92 | 100,180,607.0 | +0.25% |
| 2024-02 | $150.4 | $138.9 | $11.50 | 77,126,497.0 | +4.48% |
| 2024-01 | $161.5 | $141.9 | $19.58 | 92,765,494.0 | -9.75% |
United Parcel Service Inc-Aktien (UPS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $163.8 | $151.0 | $12.79 | 73,436,608.0 | +3.71% |
| 2023-11 | $153.5 | $136.5 | $16.94 | 74,022,888.0 | +7.33% |
| 2023-10 | $158.5 | $133.7 | $24.81 | 81,095,809.0 | -9.38% |
| 2023-09 | $170.7 | $150.5 | $20.14 | 74,511,239.0 | -7.99% |
| 2023-08 | $187.0 | $166.4 | $20.60 | 72,885,772.0 | -9.47% |
| 2023-07 | $193.0 | $177.6 | $15.39 | 67,732,031.0 | +4.40% |
| 2023-06 | $180.3 | $166.2 | $14.09 | 83,060,537.0 | +7.34% |
| 2023-05 | $182.7 | $166.2 | $16.54 | 65,912,445.0 | -7.12% |
| 2023-04 | $197.8 | $172.1 | $25.67 | 66,445,586.0 | -7.31% |
| 2023-03 | $194.1 | $178.2 | $15.91 | 86,004,970.0 | +6.30% |
| 2023-02 | $193.7 | $176.1 | $17.62 | 51,926,297.0 | -1.48% |
| 2023-01 | $186.1 | $165.5 | $20.59 | 55,343,315.0 | +6.55% |
2.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):