Holen Sie sich die Stockscreener-App
99.76
0.85%
-0.72
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $100.4 | $99.37 | $1.02 | 1,023,842.0 | -0.67% |
| 2026-09-08 | $102.2 | $100.5 | $1.72 | 3,703,519.0 | -1.77% |
| 2026-09-04 | $103.5 | $102.2 | $1.24 | 3,104,496.0 | -1.17% |
| 2026-09-03 | $104.4 | $102.2 | $2.13 | 4,810,329.0 | +0.48% |
| 2026-09-02 | $104.2 | $102.7 | $1.42 | 3,130,291.0 | +0.34% |
| 2026-09-01 | $104.0 | $101.9 | $2.03 | 3,656,469.0 | -1.51% |
| 2026-08-31 | $105.0 | $103.8 | $1.25 | 5,034,366.0 | -1.04% |
| 2026-08-28 | $106.4 | $104.9 | $1.50 | 2,342,107.0 | -0.33% |
| 2026-08-27 | $106.2 | $104.2 | $2.05 | 2,808,103.0 | +0.03% |
| 2026-08-26 | $107.1 | $104.5 | $2.56 | 4,532,216.0 | +0.49% |
| 2026-08-25 | $106.2 | $103.1 | $3.11 | 7,279,629.0 | +2.36% |
| 2026-08-24 | $102.8 | $101.8 | $1.00 | 4,254,614.0 | +0.70% |
| 2026-08-21 | $103.4 | $101.8 | $1.63 | 3,581,383.0 | -0.56% |
| 2026-08-20 | $103.4 | $101.6 | $1.83 | 3,737,391.0 | -0.27% |
| 2026-08-19 | $104.1 | $102.4 | $1.70 | 4,252,782.0 | +0.91% |
| 2026-08-18 | $102.8 | $101.3 | $1.47 | 3,618,527.0 | -0.09% |
| 2026-08-17 | $103.2 | $102.0 | $1.27 | 4,545,046.0 | -2.37% |
| 2026-08-14 | $105.9 | $104.5 | $1.44 | 4,224,290.0 | -0.99% |
| 2026-08-13 | $105.7 | $104.3 | $1.43 | 4,249,967.0 | +1.57% |
| 2026-08-12 | $104.6 | $102.8 | $1.78 | 4,976,731.0 | -0.50% |
| 2026-08-11 | $105.8 | $103.8 | $1.94 | 4,339,829.0 | -0.28% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $104.4 | $99.37 | $5.01 | 19,428,946.0 | -4.24% |
| 2026-08 | $109.4 | $101.3 | $8.09 | 96,013,973.0 | +0.01% |
| 2026-07 | $118.4 | $102.8 | $15.59 | 109,922,376.0 | -3.05% |
| 2026-06 | $111.2 | $102.8 | $8.39 | 111,937,651.0 | +0.76% |
| 2026-05 | $109.8 | $93.86 | $15.98 | 127,653,643.0 | -1.94% |
| 2026-04 | $109.1 | $95.52 | $13.59 | 108,389,428.0 | +10.59% |
| 2026-03 | $115.6 | $94.06 | $21.56 | 164,795,772.0 | -15.16% |
| 2026-02 | $122.4 | $106.2 | $16.16 | 115,083,113.0 | +9.17% |
| 2026-01 | $112.7 | $98.41 | $14.26 | 123,852,932.0 | +7.09% |
United Parcel Service Inc-Aktien (UPS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $102.9 | $94.50 | $8.39 | 119,069,361.0 | +4.02% |
| 2025-11 | $97.12 | $90.84 | $6.28 | 123,949,792.0 | -0.65% |
| 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% |
1.08%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):