55,660$
-0,41%
Echtzeit-Aktienkurs Unitil Corp
Bid:
Ask:
Aktienkurse zur Unitil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 56,25 | 56,25 | 55,48 | 55,66 | -0,41% | 92.540,00 |
| 11.11.2026 | 55,72 | 56,02 | 55,31 | 55,89 | -0,07% | 111.951,00 |
| 10.11.2026 | 56,06 | 56,26 | 55,60 | 55,93 | -0,36% | 97.579,00 |
| 09.11.2026 | 55,95 | 57,03 | 55,80 | 56,13 | -0,44% | 102.690,00 |
| 06.11.2026 | 55,73 | 56,80 | 54,71 | 56,38 | -0,39% | 141.308,00 |
| 05.11.2026 | 57,17 | 58,33 | 56,33 | 56,60 | 0,11% | 167.665,00 |
| 04.11.2026 | 55,26 | 56,86 | 55,26 | 56,54 | 3,10% | 139.500,00 |
| 03.11.2026 | 55,96 | 55,96 | 54,03 | 54,84 | -2,83% | 181.320,00 |
| 02.11.2026 | 55,52 | 56,63 | 54,89 | 56,44 | 1,75% | 110.274,00 |
| 30.10.2026 | 55,41 | 55,84 | 55,03 | 55,47 | 0,82% | 87.779,00 |
| 29.10.2026 | 55,34 | 55,39 | 54,80 | 55,02 | 0,49% | 76.108,00 |
| 28.10.2026 | 54,93 | 55,02 | 54,45 | 54,75 | -0,40% | 110.260,00 |
| 27.10.2026 | 54,80 | 55,31 | 54,76 | 54,97 | -0,54% | 133.897,00 |
| 26.10.2026 | 55,19 | 55,55 | 54,74 | 55,27 | 0,22% | 91.044,00 |
| 23.10.2026 | 54,68 | 55,19 | 54,44 | 55,15 | 0,16% | 83.886,00 |
| 22.10.2026 | 53,99 | 55,18 | 53,53 | 55,06 | 2,76% | 91.124,00 |
| 21.10.2026 | 53,95 | 53,95 | 53,20 | 53,58 | -0,22% | 57.130,00 |
| 20.10.2026 | 53,54 | 54,23 | 53,42 | 53,70 | 1,38% | 71.245,00 |
| 19.10.2026 | 54,02 | 54,02 | 52,81 | 52,97 | -2,03% | 71.314,00 |
| 16.10.2026 | 53,24 | 54,35 | 52,77 | 54,07 | 1,39% | 113.984,00 |
| 15.10.2026 | 53,98 | 54,21 | 53,29 | 53,33 | 0,24% | 96.523,00 |
| 14.10.2026 | 53,63 | 53,96 | 53,03 | 53,20 | -0,37% | 126.702,00 |
| 13.10.2026 | 53,40 | 53,62 | 52,63 | 53,40 | 0,72% | 98.319,00 |
| 12.10.2026 | 52,42 | 53,06 | 52,15 | 53,02 | 1,45% | 75.786,00 |
| 09.10.2026 | 52,20 | 52,64 | 52,02 | 52,26 | -0,23% | 58.128,00 |
| 08.10.2026 | 51,91 | 52,66 | 51,32 | 52,38 | 1,18% | 140.520,00 |
| 07.10.2026 | 51,10 | 51,97 | 50,88 | 51,77 | 1,15% | 107.259,00 |
| 06.10.2026 | 50,98 | 51,21 | 50,15 | 51,18 | 1,05% | 97.623,00 |
| 05.10.2026 | 51,07 | 51,17 | 50,44 | 50,65 | -1,07% | 154.940,00 |
| 02.10.2026 | 51,08 | 51,70 | 50,60 | 51,20 | 1,19% | 395.914,00 |
| 01.10.2026 | 50,54 | 50,95 | 49,93 | 50,60 | -0,32% | 120.606,00 |
| 30.09.2026 | 51,24 | 51,27 | 50,56 | 50,76 | -0,45% | 173.482,00 |
| 29.09.2026 | 50,17 | 51,15 | 49,92 | 50,99 | 1,27% | 178.646,00 |
| 28.09.2026 | 51,00 | 51,00 | 50,09 | 50,35 | -1,24% | 116.578,00 |
| 25.09.2026 | 50,75 | 51,04 | 50,38 | 50,98 | 0,28% | 143.239,00 |
| 24.09.2026 | 51,02 | 51,14 | 50,36 | 50,84 | -0,02% | 175.588,00 |
| 23.09.2026 | 51,44 | 51,52 | 48,39 | 50,85 | -1,53% | 109.410,00 |
| 22.09.2026 | 51,87 | 52,53 | 51,50 | 51,64 | -0,41% | 129.725,00 |
| 21.09.2026 | 51,89 | 52,37 | 51,29 | 51,85 | -0,13% | 104.614,00 |
| 18.09.2026 | 52,56 | 52,83 | 51,68 | 51,92 | -2,31% | 225.475,00 |
| 17.09.2026 | 52,59 | 53,31 | 52,20 | 53,15 | 1,49% | 270.623,00 |
| 16.09.2026 | 52,53 | 52,88 | 51,77 | 52,37 | 0,46% | 179.127,00 |
| 15.09.2026 | 52,43 | 53,00 | 52,13 | 52,13 | -0,95% | 133.923,00 |
| 14.09.2026 | 53,80 | 54,23 | 52,40 | 52,63 | -0,87% | 92.753,00 |
| 11.09.2026 | 53,53 | 53,70 | 52,61 | 53,09 | -0,08% | 119.696,00 |
| 10.09.2026 | 54,03 | 54,30 | 53,13 | 53,13 | -1,15% | 198.102,00 |
| 09.09.2026 | 53,94 | 54,27 | 53,28 | 53,75 | -0,44% | 97.948,00 |
| 08.09.2026 | 53,47 | 54,37 | 53,47 | 53,99 | 0,52% | 93.664,00 |
| 04.09.2026 | 53,61 | 54,04 | 53,55 | 53,71 | 0,00% | 78.243,00 |
| 03.09.2026 | 53,53 | 54,33 | 53,10 | 53,71 | 0,34% | 115.102,00 |
| 02.09.2026 | 53,52 | 53,91 | 53,02 | 53,53 | -0,15% | 135.669,00 |
| 01.09.2026 | 53,58 | 53,72 | 53,21 | 53,61 | 0,13% | 90.679,00 |
| 31.08.2026 | 52,69 | 53,59 | 52,54 | 53,54 | 0,83% | 176.898,00 |
| 28.08.2026 | 53,53 | 54,08 | 53,10 | 53,10 | -0,69% | 193.331,00 |
| 27.08.2026 | 53,20 | 53,99 | 53,03 | 53,47 | -0,61% | 62.869,00 |
| 26.08.2026 | 53,83 | 54,26 | 52,99 | 53,80 | -0,19% | 73.178,00 |
| 25.08.2026 | 53,74 | 54,00 | 53,33 | 53,90 | 0,58% | 69.155,00 |
| 24.08.2026 | 53,32 | 53,78 | 52,89 | 53,59 | 0,79% | 112.409,00 |
| 21.08.2026 | 54,36 | 54,36 | 53,02 | 53,17 | -1,85% | 186.157,00 |
| 20.08.2026 | 53,85 | 54,62 | 53,46 | 54,17 | 0,31% | 97.553,00 |
| 19.08.2026 | 54,20 | 54,96 | 53,89 | 54,00 | 0,15% | 96.723,00 |
| 18.08.2026 | 54,59 | 54,67 | 53,84 | 53,92 | -0,26% | 138.909,00 |
| 17.08.2026 | 53,65 | 54,41 | 53,59 | 54,06 | -0,92% | 106.486,00 |
| 14.08.2026 | 53,73 | 54,79 | 52,65 | 54,56 | 0,28% | 71.060,00 |
| 13.08.2026 | 54,31 | 54,86 | 54,24 | 54,41 | 0,82% | 69.172,00 |
| 12.08.2026 | 53,94 | 54,23 | 53,33 | 53,97 | 0,37% | 75.102,00 |
| 11.08.2026 | 53,02 | 53,99 | 53,02 | 53,77 | 1,55% | 83.603,00 |
| 10.08.2026 | 53,29 | 53,36 | 52,75 | 52,95 | -1,45% | 75.228,00 |
| 07.08.2026 | 53,55 | 54,28 | 53,23 | 53,73 | -0,13% | 79.808,00 |
| 06.08.2026 | 53,95 | 54,33 | 53,37 | 53,80 | 0,52% | 127.308,00 |
| 05.08.2026 | 54,15 | 54,23 | 52,89 | 53,52 | -0,17% | 132.037,00 |
| 04.08.2026 | 52,71 | 54,51 | 51,98 | 53,61 | 0,19% | 143.122,00 |
| 03.08.2026 | 53,53 | 54,93 | 51,82 | 53,51 | -0,80% | 156.081,00 |
| 31.07.2026 | 54,30 | 54,49 | 53,73 | 53,94 | -1,03% | 99.063,00 |
| 30.07.2026 | 54,92 | 55,07 | 54,01 | 54,50 | -0,91% | 77.931,00 |
| 29.07.2026 | 55,81 | 56,22 | 54,82 | 55,00 | -1,77% | 95.896,00 |
| 28.07.2026 | 56,16 | 57,26 | 55,57 | 55,99 | 0,81% | 75.149,00 |
| 27.07.2026 | 55,60 | 56,05 | 55,30 | 55,54 | -0,07% | 94.573,00 |
| 24.07.2026 | 55,68 | 56,18 | 54,54 | 55,58 | 0,54% | 83.015,00 |
| 23.07.2026 | 54,88 | 55,80 | 54,26 | 55,28 | -0,09% | 73.024,00 |
| 22.07.2026 | 54,37 | 55,47 | 54,28 | 55,33 | 2,61% | 84.988,00 |
| 21.07.2026 | 53,99 | 54,52 | 53,54 | 53,92 | -0,74% | 113.686,00 |
| 20.07.2026 | 54,82 | 55,18 | 54,04 | 54,32 | -0,42% | 89.037,00 |
| 17.07.2026 | 54,97 | 55,59 | 54,05 | 54,55 | 0,26% | 160.377,00 |
| 16.07.2026 | 53,31 | 54,56 | 53,31 | 54,41 | 2,24% | 108.345,00 |
| 15.07.2026 | 53,54 | 54,09 | 53,05 | 53,22 | -0,75% | 90.490,00 |
| 14.07.2026 | 54,08 | 54,46 | 53,51 | 53,62 | -0,65% | 144.221,00 |
| 13.07.2026 | 53,25 | 54,36 | 52,80 | 53,97 | 1,72% | 130.433,00 |
| 10.07.2026 | 52,53 | 53,24 | 52,53 | 53,06 | 0,72% | 77.486,00 |
| 09.07.2026 | 52,32 | 52,77 | 52,09 | 52,68 | 0,34% | 107.122,00 |
| 08.07.2026 | 52,77 | 53,89 | 52,44 | 52,50 | -0,64% | 116.930,00 |
| 07.07.2026 | 52,63 | 53,63 | 52,63 | 52,84 | 1,11% | 116.610,00 |
| 06.07.2026 | 53,41 | 53,75 | 52,23 | 52,26 | -2,28% | 97.674,00 |
| 02.07.2026 | 52,76 | 54,02 | 52,69 | 53,48 | 1,96% | 145.425,00 |
| 01.07.2026 | 52,70 | 53,49 | 51,96 | 52,45 | -0,46% | 151.515,00 |
| 30.06.2026 | 53,21 | 53,26 | 52,60 | 52,69 | -0,79% | 104.217,00 |
| 29.06.2026 | 53,82 | 53,82 | 52,97 | 53,11 | -1,32% | 169.081,00 |
| 26.06.2026 | 52,86 | 53,93 | 52,59 | 53,82 | 2,67% | 542.255,00 |
| 25.06.2026 | 53,03 | 53,66 | 51,65 | 52,42 | -1,11% | 571.713,00 |
| 24.06.2026 | 51,65 | 53,03 | 51,56 | 53,01 | 2,45% | 157.494,00 |