232,930$
1,61%
Echtzeit-Aktienkurs Union Pacific Corp
Bid:
Ask:
Aktienkurse zur Union Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 228,16 | 233,30 | 227,08 | 232,82 | 1,56% | 5.524.511,00 |
| 30.05.2024 | 226,05 | 229,42 | 225,49 | 229,24 | 1,49% | 2.840.385,00 |
| 29.05.2024 | 226,79 | 228,34 | 225,67 | 225,88 | -1,37% | 3.279.065,00 |
| 28.05.2024 | 232,15 | 232,27 | 228,24 | 229,01 | -1,31% | 2.480.869,00 |
| 24.05.2024 | 232,00 | 234,13 | 231,04 | 232,05 | -0,28% | 2.305.534,00 |
| 23.05.2024 | 234,23 | 234,88 | 231,80 | 232,71 | -0,85% | 2.815.747,00 |
| 22.05.2024 | 234,77 | 235,25 | 232,52 | 234,71 | -0,11% | 2.634.161,00 |
| 21.05.2024 | 240,00 | 240,05 | 234,54 | 234,96 | -3,56% | 2.967.591,00 |
| 20.05.2024 | 244,93 | 244,93 | 241,84 | 243,63 | -0,55% | 1.130.283,00 |
| 17.05.2024 | 246,31 | 246,92 | 243,33 | 244,97 | -0,38% | 2.105.806,00 |
| 16.05.2024 | 246,14 | 247,27 | 244,94 | 245,90 | -0,26% | 1.526.046,00 |
| 15.05.2024 | 245,85 | 246,88 | 245,38 | 246,54 | 0,65% | 1.769.238,00 |
| 14.05.2024 | 246,82 | 247,00 | 243,16 | 244,94 | -0,30% | 1.357.477,00 |
| 13.05.2024 | 247,41 | 248,40 | 245,35 | 245,68 | -0,70% | 1.317.192,00 |
| 10.05.2024 | 248,00 | 248,49 | 246,62 | 247,40 | 0,32% | 1.299.524,00 |
| 09.05.2024 | 245,58 | 248,90 | 244,95 | 246,61 | 0,29% | 1.765.166,00 |
| 08.05.2024 | 241,47 | 246,40 | 241,19 | 245,90 | 1,45% | 1.739.000,00 |
| 07.05.2024 | 241,37 | 243,14 | 239,80 | 242,38 | 1,33% | 1.585.332,00 |
| 06.05.2024 | 241,81 | 241,81 | 239,04 | 239,21 | -0,48% | 1.527.724,00 |
| 03.05.2024 | 242,27 | 243,38 | 239,76 | 240,36 | 1,12% | 2.174.714,00 |
| 02.05.2024 | 236,00 | 238,05 | 233,21 | 237,69 | 1,16% | 2.440.891,00 |
| 01.05.2024 | 235,82 | 237,08 | 234,17 | 234,96 | -0,93% | 1.651.734,00 |
| 30.04.2024 | 239,72 | 240,07 | 236,77 | 237,16 | -1,57% | 1.737.008,00 |
| 29.04.2024 | 243,39 | 244,40 | 239,47 | 240,95 | -0,76% | 1.730.440,00 |
| 26.04.2024 | 243,90 | 244,83 | 240,73 | 242,79 | -0,31% | 2.255.458,00 |
| 25.04.2024 | 240,24 | 243,61 | 236,12 | 243,55 | 4,99% | 3.897.600,00 |
| 24.04.2024 | 233,87 | 234,13 | 229,32 | 231,98 | -1,82% | 2.951.169,00 |
| 23.04.2024 | 235,40 | 237,32 | 234,81 | 236,29 | 0,78% | 1.980.828,00 |
| 22.04.2024 | 232,99 | 235,65 | 232,04 | 234,47 | 1,03% | 2.200.025,00 |
| 19.04.2024 | 230,69 | 232,81 | 230,43 | 232,08 | 0,99% | 2.971.911,00 |
| 18.04.2024 | 230,72 | 231,41 | 229,10 | 229,81 | 0,25% | 1.570.176,00 |
| 17.04.2024 | 231,80 | 232,13 | 227,87 | 229,23 | -0,88% | 1.997.011,00 |
| 16.04.2024 | 234,43 | 234,43 | 230,95 | 231,26 | -1,15% | 2.025.415,00 |
| 15.04.2024 | 237,71 | 237,91 | 232,49 | 233,94 | -0,20% | 2.297.997,00 |
| 12.04.2024 | 234,81 | 235,48 | 233,25 | 234,40 | -0,75% | 2.594.970,00 |
| 11.04.2024 | 236,86 | 237,73 | 235,02 | 236,16 | -0,29% | 1.692.360,00 |
| 10.04.2024 | 238,18 | 238,65 | 235,88 | 236,85 | -1,64% | 2.181.008,00 |
| 09.04.2024 | 241,03 | 241,85 | 238,01 | 240,79 | 0,21% | 1.736.948,00 |
| 08.04.2024 | 242,00 | 243,50 | 240,04 | 240,29 | -0,71% | 2.139.221,00 |
| 05.04.2024 | 241,57 | 242,81 | 240,72 | 242,01 | 0,55% | 1.503.722,00 |
| 04.04.2024 | 243,27 | 244,93 | 239,76 | 240,69 | -0,36% | 2.062.525,00 |
| 03.04.2024 | 242,87 | 245,00 | 240,80 | 241,55 | -0,40% | 2.097.225,00 |
| 02.04.2024 | 242,27 | 243,88 | 240,87 | 242,53 | -0,32% | 2.019.453,00 |
| 01.04.2024 | 245,50 | 245,95 | 242,63 | 243,30 | -1,07% | 2.493.861,00 |
| 28.03.2024 | 245,87 | 246,76 | 244,22 | 245,93 | 0,53% | 2.265.924,00 |
| 27.03.2024 | 242,18 | 244,77 | 241,99 | 244,63 | 1,64% | 2.150.556,00 |
| 26.03.2024 | 243,98 | 244,23 | 240,50 | 240,69 | -1,30% | 2.801.961,00 |
| 25.03.2024 | 244,47 | 245,20 | 242,65 | 243,85 | -0,46% | 1.974.723,00 |
| 22.03.2024 | 248,36 | 249,09 | 244,87 | 244,97 | -1,27% | 1.676.987,00 |
| 21.03.2024 | 247,53 | 250,36 | 246,63 | 248,11 | 0,73% | 3.215.458,00 |
| 20.03.2024 | 242,88 | 247,55 | 242,65 | 246,31 | 1,48% | 2.564.836,00 |
| 19.03.2024 | 244,30 | 245,18 | 241,28 | 242,71 | -0,68% | 3.244.316,00 |
| 18.03.2024 | 245,06 | 245,62 | 243,86 | 244,36 | 0,09% | 2.280.848,00 |
| 15.03.2024 | 243,45 | 246,38 | 243,23 | 244,13 | -0,78% | 3.258.911,00 |
| 14.03.2024 | 247,43 | 247,98 | 243,60 | 246,06 | -1,28% | 2.519.663,00 |
| 13.03.2024 | 250,26 | 250,78 | 248,46 | 249,25 | -0,77% | 2.129.046,00 |
| 12.03.2024 | 249,42 | 252,18 | 249,22 | 251,18 | 0,52% | 1.633.862,00 |
| 11.03.2024 | 250,22 | 251,48 | 247,29 | 249,87 | -0,43% | 1.539.550,00 |
| 08.03.2024 | 248,25 | 251,23 | 247,61 | 250,96 | 0,77% | 2.409.115,00 |
| 07.03.2024 | 253,35 | 253,35 | 248,73 | 249,04 | -0,78% | 2.395.772,00 |
| 06.03.2024 | 253,44 | 254,98 | 250,84 | 251,00 | -1,06% | 1.911.012,00 |
| 05.03.2024 | 253,85 | 255,62 | 252,39 | 253,70 | 0,09% | 1.368.806,00 |
| 04.03.2024 | 253,36 | 254,84 | 252,46 | 253,47 | 0,19% | 1.834.919,00 |
| 01.03.2024 | 252,86 | 253,48 | 250,77 | 252,98 | -0,28% | 2.811.430,00 |
| 29.02.2024 | 254,32 | 255,74 | 253,45 | 253,69 | -0,12% | 3.022.146,00 |
| 28.02.2024 | 252,51 | 255,85 | 251,30 | 253,99 | 0,28% | 1.885.806,00 |
| 27.02.2024 | 252,67 | 255,70 | 252,20 | 253,29 | 0,26% | 2.206.372,00 |
| 26.02.2024 | 256,99 | 258,66 | 252,39 | 252,64 | -1,66% | 2.806.401,00 |
| 23.02.2024 | 255,27 | 258,09 | 254,95 | 256,91 | 0,94% | 1.943.469,00 |
| 22.02.2024 | 251,99 | 254,96 | 250,11 | 254,51 | 1,27% | 2.507.769,00 |
| 21.02.2024 | 249,44 | 251,46 | 247,32 | 251,32 | 1,69% | 1.721.897,00 |
| 20.02.2024 | 246,59 | 247,32 | 244,87 | 247,14 | 0,22% | 1.907.246,00 |
| 16.02.2024 | 249,41 | 249,72 | 246,05 | 246,59 | -1,58% | 2.202.364,00 |
| 15.02.2024 | 250,00 | 251,39 | 248,79 | 250,55 | 0,18% | 2.252.309,00 |
| 14.02.2024 | 246,36 | 250,36 | 245,05 | 250,11 | 1,83% | 2.579.556,00 |
| 13.02.2024 | 246,00 | 246,27 | 243,74 | 245,61 | -0,72% | 2.664.132,00 |
| 12.02.2024 | 248,79 | 249,07 | 247,00 | 247,40 | -0,82% | 2.259.572,00 |
| 09.02.2024 | 248,14 | 249,55 | 246,50 | 249,45 | 0,25% | 2.012.493,00 |
| 08.02.2024 | 249,07 | 249,24 | 246,41 | 248,82 | -0,14% | 1.871.559,00 |
| 07.02.2024 | 250,74 | 251,65 | 248,96 | 249,16 | -0,28% | 2.337.204,00 |
| 06.02.2024 | 246,64 | 250,82 | 246,64 | 249,87 | 1,31% | 2.357.338,00 |
| 05.02.2024 | 247,35 | 249,12 | 246,48 | 246,64 | -0,68% | 2.701.337,00 |
| 02.02.2024 | 248,12 | 249,74 | 245,88 | 248,33 | -0,38% | 1.994.229,00 |
| 01.02.2024 | 245,34 | 249,44 | 244,71 | 249,27 | 2,19% | 2.116.306,00 |
| 31.01.2024 | 247,29 | 248,00 | 243,80 | 243,93 | -1,12% | 2.799.053,00 |
| 30.01.2024 | 243,87 | 246,98 | 242,31 | 246,70 | 0,62% | 2.435.616,00 |
| 29.01.2024 | 239,68 | 245,54 | 239,18 | 245,17 | 1,99% | 2.844.561,00 |
| 26.01.2024 | 241,47 | 242,21 | 238,26 | 240,39 | -0,49% | 2.493.459,00 |
| 25.01.2024 | 244,10 | 245,45 | 237,14 | 241,57 | -0,31% | 4.154.618,00 |
| 24.01.2024 | 243,76 | 245,41 | 242,33 | 242,33 | -0,41% | 2.843.494,00 |
| 23.01.2024 | 244,00 | 244,53 | 242,26 | 243,33 | 0,09% | 2.398.297,00 |
| 22.01.2024 | 242,76 | 244,00 | 241,11 | 243,11 | 1,60% | 3.005.342,00 |
| 19.01.2024 | 238,49 | 240,21 | 236,51 | 239,27 | 0,54% | 2.272.098,00 |
| 18.01.2024 | 235,56 | 238,77 | 235,07 | 237,99 | 0,92% | 2.326.484,00 |
| 17.01.2024 | 234,87 | 238,22 | 234,47 | 235,81 | -0,17% | 2.311.158,00 |
| 16.01.2024 | 237,80 | 238,25 | 235,29 | 236,21 | -0,63% | 2.578.748,00 |
| 12.01.2024 | 237,27 | 238,00 | 234,80 | 237,71 | 0,56% | 3.018.743,00 |
| 11.01.2024 | 238,45 | 238,45 | 234,80 | 236,38 | -1,10% | 2.219.342,00 |
| 10.01.2024 | 236,85 | 239,12 | 236,80 | 239,00 | 0,67% | 1.683.519,00 |
| 09.01.2024 | 239,29 | 239,29 | 236,05 | 237,41 | -1,33% | 2.055.185,00 |