25,388$
-1,33%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,75 | 25,92 | 25,35 | 25,38 | -1,36% | 1.145.804,00 |
| 25.04.2024 | 25,86 | 25,98 | 25,61 | 25,73 | -1,04% | 1.657.287,00 |
| 24.04.2024 | 25,30 | 26,05 | 25,14 | 26,00 | 1,84% | 2.292.974,00 |
| 23.04.2024 | 25,27 | 25,75 | 25,23 | 25,53 | 0,20% | 1.814.034,00 |
| 22.04.2024 | 25,77 | 25,88 | 25,31 | 25,48 | -1,01% | 2.744.388,00 |
| 19.04.2024 | 23,73 | 25,93 | 23,73 | 25,74 | 8,20% | 8.319.609,00 |
| 18.04.2024 | 23,72 | 23,96 | 23,62 | 23,79 | 0,38% | 2.023.851,00 |
| 17.04.2024 | 23,36 | 24,04 | 23,36 | 23,70 | 2,55% | 2.419.550,00 |
| 16.04.2024 | 23,38 | 23,52 | 22,86 | 23,11 | -1,74% | 1.434.688,00 |
| 15.04.2024 | 23,58 | 23,81 | 23,10 | 23,52 | 0,26% | 2.279.672,00 |
| 12.04.2024 | 24,05 | 24,21 | 23,36 | 23,46 | -2,29% | 1.446.810,00 |
| 11.04.2024 | 24,52 | 24,54 | 23,69 | 24,01 | -0,95% | 1.629.272,00 |
| 10.04.2024 | 24,27 | 24,46 | 24,01 | 24,24 | -3,00% | 1.620.855,00 |
| 09.04.2024 | 24,92 | 25,06 | 24,65 | 24,99 | 0,81% | 1.945.896,00 |
| 08.04.2024 | 25,32 | 25,71 | 24,75 | 24,79 | -1,24% | 2.100.878,00 |
| 05.04.2024 | 24,78 | 25,15 | 24,56 | 25,10 | 0,40% | 1.608.370,00 |
| 04.04.2024 | 25,01 | 25,07 | 24,77 | 25,00 | 1,05% | 1.881.817,00 |
| 03.04.2024 | 24,23 | 24,85 | 24,23 | 24,74 | 2,02% | 2.475.507,00 |
| 02.04.2024 | 23,75 | 24,26 | 23,59 | 24,25 | 1,00% | 2.161.013,00 |
| 01.04.2024 | 24,52 | 24,67 | 23,94 | 24,01 | -2,16% | 2.217.802,00 |
| 28.03.2024 | 24,16 | 24,60 | 24,07 | 24,54 | 1,57% | 2.567.762,00 |
| 27.03.2024 | 23,88 | 24,16 | 23,83 | 24,16 | 1,81% | 2.065.706,00 |
| 26.03.2024 | 24,12 | 24,12 | 23,64 | 23,73 | -1,00% | 1.658.187,00 |
| 25.03.2024 | 24,13 | 24,38 | 23,76 | 23,97 | -0,21% | 1.634.569,00 |
| 22.03.2024 | 24,66 | 24,66 | 23,94 | 24,02 | -1,88% | 1.392.548,00 |
| 21.03.2024 | 24,96 | 25,08 | 24,40 | 24,48 | -1,17% | 1.513.469,00 |
| 20.03.2024 | 24,36 | 24,78 | 24,20 | 24,77 | 1,64% | 1.031.186,00 |
| 19.03.2024 | 24,16 | 24,50 | 24,10 | 24,37 | 1,04% | 2.976.244,00 |
| 18.03.2024 | 24,08 | 24,20 | 23,86 | 24,12 | 0,21% | 1.733.675,00 |
| 15.03.2024 | 24,12 | 24,60 | 23,99 | 24,07 | -0,74% | 4.697.935,00 |
| 14.03.2024 | 24,71 | 24,96 | 24,16 | 24,25 | -4,72% | 1.616.799,00 |
| 13.03.2024 | 25,52 | 25,84 | 25,39 | 25,45 | -0,31% | 1.427.030,00 |
| 12.03.2024 | 25,35 | 25,64 | 25,20 | 25,53 | -0,12% | 1.288.913,00 |
| 11.03.2024 | 25,00 | 25,64 | 25,00 | 25,56 | 2,00% | 1.436.422,00 |
| 08.03.2024 | 25,08 | 25,40 | 24,90 | 25,06 | 0,64% | 1.909.032,00 |
| 07.03.2024 | 24,77 | 25,03 | 24,67 | 24,90 | 1,47% | 2.373.821,00 |
| 06.03.2024 | 25,44 | 25,47 | 24,51 | 24,54 | -2,23% | 3.174.080,00 |
| 05.03.2024 | 24,90 | 25,58 | 24,89 | 25,10 | 0,76% | 1.900.568,00 |
| 04.03.2024 | 24,49 | 24,96 | 24,44 | 24,91 | 1,26% | 1.451.135,00 |
| 01.03.2024 | 24,59 | 24,83 | 24,16 | 24,60 | 0,49% | 1.275.023,00 |
| 29.02.2024 | 24,65 | 24,79 | 24,28 | 24,48 | 0,08% | 2.250.923,00 |
| 28.02.2024 | 23,97 | 24,59 | 23,87 | 24,46 | 1,07% | 1.658.282,00 |
| 27.02.2024 | 23,78 | 24,21 | 23,69 | 24,20 | 2,63% | 1.264.412,00 |
| 26.02.2024 | 24,00 | 24,13 | 23,33 | 23,58 | -2,40% | 1.244.267,00 |
| 23.02.2024 | 24,27 | 24,38 | 24,05 | 24,16 | -0,70% | 961.388,00 |
| 22.02.2024 | 24,50 | 24,50 | 24,00 | 24,33 | -0,77% | 1.431.471,00 |
| 21.02.2024 | 24,34 | 24,64 | 24,20 | 24,52 | 0,12% | 1.593.436,00 |
| 20.02.2024 | 24,18 | 24,53 | 24,05 | 24,49 | 0,62% | 1.734.670,00 |
| 16.02.2024 | 24,02 | 24,54 | 23,78 | 24,34 | 0,21% | 1.338.949,00 |
| 15.02.2024 | 23,92 | 24,60 | 23,88 | 24,29 | 2,58% | 2.131.212,00 |
| 14.02.2024 | 23,20 | 23,71 | 22,90 | 23,68 | 3,14% | 2.066.622,00 |
| 13.02.2024 | 23,45 | 23,54 | 22,66 | 22,96 | -4,33% | 1.863.470,00 |
| 12.02.2024 | 23,66 | 24,10 | 23,60 | 24,00 | 1,87% | 1.422.462,00 |
| 09.02.2024 | 23,36 | 23,61 | 23,20 | 23,56 | 0,60% | 1.303.743,00 |
| 08.02.2024 | 23,24 | 23,58 | 23,05 | 23,42 | 0,39% | 1.794.185,00 |
| 07.02.2024 | 23,82 | 23,82 | 23,28 | 23,33 | -1,77% | 1.956.776,00 |
| 06.02.2024 | 23,81 | 23,97 | 23,56 | 23,75 | -0,42% | 2.573.247,00 |
| 05.02.2024 | 24,10 | 24,17 | 23,47 | 23,85 | -2,81% | 2.301.058,00 |
| 02.02.2024 | 24,68 | 25,00 | 24,00 | 24,54 | -2,23% | 2.648.236,00 |
| 01.02.2024 | 22,74 | 25,13 | 22,41 | 25,10 | 13,37% | 7.123.242,00 |
| 31.01.2024 | 22,70 | 22,85 | 22,08 | 22,14 | -1,47% | 3.704.325,00 |
| 30.01.2024 | 22,79 | 22,90 | 22,42 | 22,47 | -2,18% | 2.638.375,00 |
| 29.01.2024 | 23,23 | 23,27 | 22,82 | 22,97 | -0,86% | 2.143.216,00 |
| 26.01.2024 | 23,11 | 23,39 | 22,98 | 23,17 | 1,00% | 1.425.200,00 |
| 25.01.2024 | 22,98 | 23,14 | 22,69 | 22,94 | 1,46% | 1.176.197,00 |
| 24.01.2024 | 23,29 | 23,37 | 22,55 | 22,61 | -1,35% | 1.313.046,00 |
| 23.01.2024 | 22,95 | 23,34 | 22,57 | 22,92 | 1,01% | 1.873.494,00 |
| 22.01.2024 | 22,25 | 22,81 | 22,13 | 22,69 | 2,67% | 2.326.637,00 |
| 19.01.2024 | 22,02 | 22,18 | 21,77 | 22,10 | 0,82% | 1.528.083,00 |
| 18.01.2024 | 22,20 | 22,28 | 21,68 | 21,92 | -2,01% | 2.170.669,00 |
| 17.01.2024 | 22,62 | 22,79 | 22,01 | 22,37 | -2,53% | 1.841.132,00 |
| 16.01.2024 | 23,67 | 23,67 | 22,95 | 22,95 | -3,16% | 1.426.058,00 |
| 12.01.2024 | 24,08 | 24,23 | 23,64 | 23,70 | -0,08% | 1.148.968,00 |
| 11.01.2024 | 24,36 | 24,39 | 23,71 | 23,72 | -2,99% | 1.197.620,00 |
| 10.01.2024 | 24,40 | 24,63 | 24,38 | 24,45 | 0,08% | 1.066.950,00 |
| 09.01.2024 | 24,59 | 24,60 | 24,28 | 24,43 | -1,57% | 2.040.205,00 |
| 08.01.2024 | 24,82 | 25,08 | 24,73 | 24,82 | -0,52% | 1.553.120,00 |
| 05.01.2024 | 24,66 | 25,33 | 24,63 | 24,95 | 0,44% | 3.345.624,00 |
| 04.01.2024 | 24,86 | 25,00 | 24,58 | 24,84 | 0,28% | 1.680.972,00 |
| 03.01.2024 | 24,62 | 25,02 | 24,38 | 24,77 | -0,56% | 1.935.313,00 |
| 02.01.2024 | 24,60 | 25,35 | 24,57 | 24,91 | 1,26% | 2.585.853,00 |
| 29.12.2023 | 24,64 | 24,74 | 24,39 | 24,60 | -0,57% | 1.291.047,00 |
| 28.12.2023 | 24,73 | 25,03 | 24,58 | 24,74 | -0,52% | 1.363.119,00 |
| 27.12.2023 | 24,87 | 25,08 | 24,67 | 24,87 | 0,04% | 1.674.503,00 |
| 26.12.2023 | 24,49 | 25,05 | 24,28 | 24,86 | 1,43% | 2.148.849,00 |
| 22.12.2023 | 23,92 | 24,66 | 23,90 | 24,51 | 3,20% | 3.096.004,00 |
| 21.12.2023 | 22,81 | 23,79 | 22,78 | 23,75 | 4,35% | 2.970.360,00 |
| 20.12.2023 | 23,33 | 23,46 | 22,70 | 22,76 | -2,53% | 2.157.792,00 |
| 19.12.2023 | 23,11 | 23,45 | 23,09 | 23,35 | 1,65% | 1.800.250,00 |
| 18.12.2023 | 23,04 | 23,16 | 22,81 | 22,97 | 0,83% | 1.807.586,00 |
| 15.12.2023 | 23,30 | 23,35 | 22,38 | 22,78 | -2,11% | 5.356.129,00 |
| 14.12.2023 | 23,00 | 23,69 | 23,00 | 23,27 | 1,13% | 2.946.817,00 |
| 13.12.2023 | 22,00 | 23,04 | 21,51 | 23,01 | 4,12% | 2.611.401,00 |
| 12.12.2023 | 22,60 | 22,65 | 21,91 | 22,10 | -2,69% | 2.222.172,00 |
| 11.12.2023 | 22,79 | 23,02 | 22,63 | 22,71 | -1,00% | 1.801.006,00 |
| 08.12.2023 | 22,93 | 23,05 | 22,55 | 22,94 | 0,44% | 1.726.893,00 |
| 07.12.2023 | 22,71 | 22,92 | 22,44 | 22,84 | 1,02% | 2.170.835,00 |
| 06.12.2023 | 22,71 | 23,01 | 22,53 | 22,61 | 0,04% | 1.604.709,00 |
| 05.12.2023 | 22,69 | 22,75 | 22,39 | 22,60 | -0,88% | 1.306.626,00 |
| 04.12.2023 | 22,23 | 22,85 | 22,11 | 22,80 | 1,60% | 2.326.471,00 |