24,860$
-1,19%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 25,13 | 25,21 | 24,83 | 24,86 | -1,19% | 1.346.224,00 |
| 16.10.2024 | 25,45 | 25,55 | 25,15 | 25,16 | -0,67% | 2.054.943,00 |
| 15.10.2024 | 24,85 | 25,57 | 24,76 | 25,33 | 2,30% | 2.522.402,00 |
| 14.10.2024 | 24,80 | 24,96 | 24,51 | 24,76 | 0,65% | 1.421.589,00 |
| 11.10.2024 | 24,15 | 24,69 | 24,14 | 24,60 | 2,84% | 1.273.377,00 |
| 10.10.2024 | 23,91 | 24,07 | 23,86 | 23,92 | 0,04% | 1.841.978,00 |
| 09.10.2024 | 23,69 | 23,99 | 23,69 | 23,91 | 0,63% | 1.454.738,00 |
| 08.10.2024 | 23,78 | 24,02 | 23,68 | 23,76 | -0,21% | 1.182.306,00 |
| 07.10.2024 | 24,08 | 24,14 | 23,66 | 23,81 | -1,45% | 1.711.673,00 |
| 04.10.2024 | 24,17 | 24,36 | 24,01 | 24,16 | -0,04% | 1.047.742,00 |
| 03.10.2024 | 24,29 | 24,43 | 24,13 | 24,17 | -0,66% | 1.616.873,00 |
| 02.10.2024 | 24,40 | 24,64 | 24,19 | 24,33 | -0,77% | 1.457.013,00 |
| 01.10.2024 | 24,95 | 25,10 | 24,41 | 24,52 | -2,00% | 1.891.920,00 |
| 30.09.2024 | 24,97 | 25,25 | 24,81 | 25,02 | 0,36% | 2.445.215,00 |
| 27.09.2024 | 24,84 | 25,09 | 24,80 | 24,93 | 1,22% | 2.130.556,00 |
| 26.09.2024 | 24,64 | 24,95 | 24,50 | 24,63 | -0,40% | 1.319.990,00 |
| 25.09.2024 | 24,83 | 25,08 | 24,69 | 24,73 | 0,04% | 1.784.552,00 |
| 24.09.2024 | 24,38 | 24,98 | 24,27 | 24,72 | 1,23% | 1.780.565,00 |
| 23.09.2024 | 24,17 | 24,44 | 24,01 | 24,42 | 1,62% | 1.017.115,00 |
| 20.09.2024 | 24,50 | 24,55 | 23,94 | 24,03 | -1,88% | 4.024.766,00 |
| 19.09.2024 | 24,33 | 24,57 | 24,20 | 24,49 | 1,41% | 2.055.554,00 |
| 18.09.2024 | 23,79 | 24,31 | 23,77 | 24,15 | 1,39% | 2.810.611,00 |
| 17.09.2024 | 24,03 | 24,12 | 23,78 | 23,82 | -0,87% | 2.157.440,00 |
| 16.09.2024 | 23,72 | 24,10 | 23,72 | 24,03 | 0,04% | 1.805.652,00 |
| 13.09.2024 | 23,65 | 24,02 | 23,55 | 24,02 | 2,26% | 2.010.776,00 |
| 12.09.2024 | 23,49 | 23,67 | 23,34 | 23,49 | 0,13% | 2.129.754,00 |
| 11.09.2024 | 23,72 | 23,85 | 23,39 | 23,46 | -1,59% | 2.287.062,00 |
| 10.09.2024 | 23,92 | 24,02 | 23,67 | 23,84 | -0,33% | 2.613.242,00 |
| 09.09.2024 | 23,98 | 24,11 | 23,88 | 23,92 | -0,21% | 2.130.528,00 |
| 06.09.2024 | 24,52 | 24,72 | 23,97 | 23,97 | -2,24% | 1.579.010,00 |
| 05.09.2024 | 25,26 | 25,29 | 24,32 | 24,52 | -2,12% | 3.911.250,00 |
| 04.09.2024 | 25,00 | 25,33 | 24,85 | 25,05 | 0,56% | 1.569.702,00 |
| 03.09.2024 | 24,84 | 25,00 | 24,71 | 24,91 | 0,00% | 1.572.419,00 |
| 30.08.2024 | 24,69 | 24,94 | 24,57 | 24,91 | 1,18% | 2.077.455,00 |
| 29.08.2024 | 24,73 | 24,95 | 24,44 | 24,62 | -0,16% | 1.033.705,00 |
| 28.08.2024 | 24,47 | 24,96 | 24,47 | 24,66 | 0,74% | 1.942.839,00 |
| 27.08.2024 | 24,77 | 24,79 | 24,42 | 24,48 | -1,33% | 1.081.391,00 |
| 26.08.2024 | 24,78 | 25,02 | 24,60 | 24,81 | 0,85% | 2.774.688,00 |
| 23.08.2024 | 24,66 | 24,90 | 24,47 | 24,60 | 0,45% | 1.869.275,00 |
| 22.08.2024 | 24,61 | 24,72 | 24,42 | 24,49 | -0,49% | 941.806,00 |
| 21.08.2024 | 24,81 | 24,81 | 24,57 | 24,61 | -0,08% | 1.210.809,00 |
| 20.08.2024 | 24,40 | 24,65 | 24,33 | 24,63 | 0,74% | 2.105.281,00 |
| 19.08.2024 | 24,34 | 24,58 | 24,27 | 24,45 | 0,33% | 1.274.411,00 |
| 16.08.2024 | 24,17 | 24,56 | 24,10 | 24,37 | 0,95% | 1.905.385,00 |
| 15.08.2024 | 23,79 | 24,31 | 23,65 | 24,14 | 2,12% | 1.889.193,00 |
| 14.08.2024 | 23,62 | 23,77 | 23,49 | 23,64 | -0,04% | 1.378.225,00 |
| 13.08.2024 | 23,42 | 23,67 | 23,32 | 23,65 | 1,15% | 1.194.047,00 |
| 12.08.2024 | 23,37 | 23,43 | 23,19 | 23,38 | -0,30% | 1.158.579,00 |
| 09.08.2024 | 23,32 | 23,61 | 23,09 | 23,45 | 0,13% | 1.936.207,00 |
| 08.08.2024 | 23,70 | 24,12 | 23,32 | 23,42 | -3,86% | 2.287.621,00 |
| 07.08.2024 | 24,55 | 24,65 | 24,30 | 24,36 | 0,33% | 1.580.774,00 |
| 06.08.2024 | 23,83 | 24,52 | 23,75 | 24,28 | 1,46% | 1.734.502,00 |
| 05.08.2024 | 24,29 | 24,33 | 23,70 | 23,93 | -3,12% | 2.271.674,00 |
| 02.08.2024 | 24,82 | 25,01 | 24,40 | 24,70 | -0,88% | 1.412.901,00 |
| 01.08.2024 | 24,78 | 25,01 | 24,69 | 24,92 | 0,56% | 1.867.770,00 |
| 31.07.2024 | 24,81 | 24,94 | 24,65 | 24,78 | 0,04% | 1.469.279,00 |
| 30.07.2024 | 24,77 | 24,93 | 24,55 | 24,77 | 0,16% | 1.678.012,00 |
| 29.07.2024 | 24,66 | 24,76 | 24,40 | 24,73 | 0,37% | 1.139.373,00 |
| 26.07.2024 | 24,64 | 24,74 | 24,54 | 24,64 | 0,61% | 1.299.123,00 |
| 25.07.2024 | 24,45 | 24,76 | 24,38 | 24,49 | 0,45% | 1.577.665,00 |
| 24.07.2024 | 24,37 | 24,64 | 24,18 | 24,38 | 0,62% | 1.517.634,00 |
| 23.07.2024 | 24,10 | 24,33 | 24,02 | 24,23 | 0,00% | 818.596,00 |
| 22.07.2024 | 24,40 | 24,46 | 24,04 | 24,23 | -0,57% | 1.063.717,00 |
| 19.07.2024 | 24,52 | 24,54 | 24,17 | 24,37 | -0,85% | 814.911,00 |
| 18.07.2024 | 24,48 | 25,06 | 24,48 | 24,58 | 0,00% | 1.830.707,00 |
| 17.07.2024 | 24,11 | 24,65 | 24,02 | 24,58 | 2,08% | 3.251.462,00 |
| 16.07.2024 | 23,59 | 24,15 | 23,58 | 24,08 | 2,73% | 2.375.804,00 |
| 15.07.2024 | 23,39 | 23,50 | 23,30 | 23,44 | 0,09% | 1.017.792,00 |
| 12.07.2024 | 23,20 | 23,63 | 23,10 | 23,42 | 1,56% | 1.927.130,00 |
| 11.07.2024 | 22,95 | 23,09 | 22,71 | 23,06 | 2,17% | 1.975.102,00 |
| 10.07.2024 | 22,65 | 22,70 | 22,32 | 22,57 | 1,17% | 2.859.427,00 |
| 09.07.2024 | 22,15 | 22,42 | 22,01 | 22,31 | 0,36% | 1.724.115,00 |
| 08.07.2024 | 22,45 | 22,52 | 22,21 | 22,23 | -0,67% | 1.510.952,00 |
| 05.07.2024 | 22,55 | 22,77 | 22,32 | 22,38 | -0,75% | 2.836.674,00 |
| 03.07.2024 | 22,71 | 22,91 | 22,55 | 22,55 | -0,04% | 1.050.618,00 |
| 02.07.2024 | 22,82 | 22,90 | 22,55 | 22,56 | -0,75% | 1.665.852,00 |
| 01.07.2024 | 23,01 | 23,21 | 22,62 | 22,73 | -0,74% | 2.028.086,00 |
| 28.06.2024 | 22,84 | 23,11 | 22,67 | 22,90 | 0,93% | 3.413.197,00 |
| 27.06.2024 | 22,84 | 23,10 | 22,62 | 22,69 | -1,05% | 2.738.187,00 |
| 26.06.2024 | 22,55 | 22,97 | 22,45 | 22,93 | 1,01% | 2.835.106,00 |
| 25.06.2024 | 23,10 | 23,16 | 22,70 | 22,70 | -1,60% | 1.455.171,00 |
| 24.06.2024 | 22,81 | 23,30 | 22,73 | 23,07 | 1,36% | 1.790.755,00 |
| 21.06.2024 | 22,99 | 23,15 | 22,62 | 22,76 | -0,39% | 2.939.538,00 |
| 20.06.2024 | 22,14 | 23,04 | 22,13 | 22,85 | 3,49% | 2.463.060,00 |
| 18.06.2024 | 22,40 | 22,53 | 22,07 | 22,08 | -1,74% | 2.464.007,00 |
| 17.06.2024 | 22,45 | 22,61 | 22,30 | 22,47 | -0,71% | 1.843.131,00 |
| 14.06.2024 | 22,03 | 22,71 | 22,02 | 22,63 | 0,62% | 2.491.786,00 |
| 13.06.2024 | 22,73 | 22,91 | 22,46 | 22,49 | -1,06% | 2.077.615,00 |
| 12.06.2024 | 23,44 | 23,44 | 22,64 | 22,73 | -0,53% | 3.382.345,00 |
| 11.06.2024 | 23,04 | 23,21 | 22,82 | 22,85 | -1,72% | 3.895.139,00 |
| 10.06.2024 | 23,12 | 23,55 | 23,12 | 23,25 | 0,00% | 3.325.630,00 |
| 07.06.2024 | 22,82 | 23,46 | 22,82 | 23,25 | -5,33% | 9.611.099,00 |
| 05.06.2024 | 24,66 | 25,01 | 24,55 | 24,56 | -0,65% | 1.609.725,00 |
| 04.06.2024 | 25,12 | 25,28 | 24,69 | 24,72 | -2,29% | 1.912.468,00 |
| 03.06.2024 | 25,67 | 25,73 | 25,28 | 25,30 | -0,63% | 1.841.508,00 |
| 31.05.2024 | 25,00 | 25,47 | 24,98 | 25,46 | 1,96% | 3.087.943,00 |
| 30.05.2024 | 24,26 | 25,00 | 24,26 | 24,97 | 2,97% | 3.043.672,00 |
| 29.05.2024 | 24,20 | 24,35 | 23,96 | 24,25 | -0,04% | 2.783.785,00 |
| 28.05.2024 | 24,19 | 24,51 | 24,10 | 24,26 | 0,83% | 2.471.356,00 |
| 24.05.2024 | 24,55 | 24,58 | 23,68 | 24,06 | -1,55% | 2.612.704,00 |