Holen Sie sich die Stockscreener-App
93.25
0.89%
-0.84
Handel nachbörslich:
91.76
-1.49
-1.60%
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $94.60 | $92.88 | $1.72 | 6,358,552.0 | -0.89% |
| 2025-11-03 | $96.41 | $93.59 | $2.82 | 7,676,130.0 | -2.42% |
| 2025-10-31 | $96.90 | $94.58 | $2.32 | 7,295,196.0 | +1.43% |
| 2025-10-30 | $98.30 | $94.86 | $3.44 | 10,055,515.0 | -2.40% |
| 2025-10-29 | $98.29 | $95.73 | $2.56 | 10,620,850.0 | +1.08% |
| 2025-10-28 | $100.6 | $95.00 | $5.57 | 29,999,377.0 | +8.00% |
| 2025-10-27 | $89.32 | $88.22 | $1.10 | 11,927,269.0 | +2.29% |
| 2025-10-24 | $88.31 | $87.14 | $1.17 | 5,231,927.0 | +0.22% |
| 2025-10-23 | $88.47 | $86.30 | $2.17 | 5,755,089.0 | -0.06% |
| 2025-10-22 | $88.21 | $86.92 | $1.28 | 5,250,545.0 | -1.11% |
| 2025-10-21 | $88.70 | $86.37 | $2.33 | 6,170,947.0 | +1.32% |
| 2025-10-20 | $87.50 | $86.40 | $1.10 | 5,445,020.0 | +0.58% |
| 2025-10-17 | $86.78 | $85.24 | $1.54 | 9,386,626.0 | +0.90% |
| 2025-10-16 | $85.73 | $83.85 | $1.88 | 7,038,310.0 | +1.84% |
| 2025-10-15 | $84.93 | $83.61 | $1.32 | 4,896,427.0 | +0.05% |
| 2025-10-14 | $84.30 | $82.00 | $2.30 | 6,298,982.0 | +1.05% |
| 2025-10-13 | $83.99 | $82.86 | $1.13 | 6,106,892.0 | +0.37% |
| 2025-10-10 | $86.06 | $82.55 | $3.51 | 8,400,329.0 | -2.83% |
| 2025-10-09 | $86.48 | $84.88 | $1.60 | 5,776,500.0 | -1.12% |
| 2025-10-08 | $87.12 | $85.21 | $1.91 | 4,879,154.0 | +0.31% |
| 2025-10-07 | $87.43 | $85.80 | $1.64 | 4,714,829.0 | -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 |
|---|---|---|---|---|---|
| 2025-11 | $96.41 | $92.88 | $3.53 | 20,393,234.0 | -3.29% |
| 2025-10 | $100.6 | $82.00 | $18.57 | 186,176,701.0 | +15.43% |
| 2025-09 | $86.85 | $82.00 | $4.85 | 183,096,074.0 | -4.47% |
| 2025-08 | $89.41 | $84.28 | $5.13 | 170,832,594.0 | +1.49% |
| 2025-07 | $106.5 | $85.76 | $20.70 | 151,468,881.0 | -14.64% |
| 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% |
0.44%
10.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):