Holen Sie sich die Stockscreener-App
102.53
0.97%
-1.00
Handel nachbörslich:
102.60
0.07
+0.07%
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 |
|---|---|---|---|---|---|
| 2025-07-24 | $103.5 | $102.1 | $1.39 | 3,675,315.0 | -0.97% |
| 2025-07-23 | $103.8 | $103.2 | $0.60 | 2,457,311.0 | +2.36% |
| 2025-07-22 | $101.2 | $99.00 | $2.22 | 5,746,058.0 | +2.26% |
| 2025-07-21 | $99.60 | $98.73 | $0.87 | 3,746,223.0 | -0.32% |
| 2025-07-18 | $99.78 | $98.58 | $1.20 | 4,528,517.0 | -0.28% |
| 2025-07-17 | $100.0 | $98.27 | $1.73 | 3,944,957.0 | -0.13% |
| 2025-07-16 | $100.2 | $98.54 | $1.69 | 4,778,229.0 | +0.10% |
| 2025-07-15 | $100.7 | $99.52 | $1.14 | 4,028,135.0 | -0.59% |
| 2025-07-14 | $101.1 | $99.57 | $1.51 | 4,022,586.0 | -1.14% |
| 2025-07-11 | $102.9 | $101.2 | $1.71 | 4,288,836.0 | -1.60% |
| 2025-07-10 | $104.5 | $102.5 | $2.01 | 3,645,051.0 | +0.75% |
| 2025-07-09 | $103.2 | $101.9 | $1.35 | 4,566,588.0 | -0.22% |
| 2025-07-08 | $103.7 | $101.2 | $2.50 | 6,510,074.0 | +1.52% |
| 2025-07-07 | $104.3 | $100.8 | $3.51 | 5,280,338.0 | -3.15% |
| 2025-07-03 | $106.5 | $104.1 | $2.33 | 2,961,253.0 | -1.34% |
| 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% |
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 | $98.27 | $8.19 | 79,912,202.0 | +1.58% |
| 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% |
0.58%
1.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):