52,500$
-0,64%
Echtzeit-Aktienkurs Unitil Corp
Bid:
Ask:
Aktienkurse zur Unitil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 51,60 | 52,41 | 51,33 | 51,74 | 1,41% | 181.816,00 |
| 22.06.2026 | 50,73 | 51,63 | 50,73 | 51,02 | 0,12% | 88.303,00 |
| 18.06.2026 | 51,27 | 51,78 | 50,92 | 50,96 | -0,53% | 200.731,00 |
| 17.06.2026 | 51,12 | 51,86 | 50,43 | 51,23 | -0,47% | 121.750,00 |
| 16.06.2026 | 52,09 | 52,20 | 51,28 | 51,47 | -0,10% | 103.835,00 |
| 15.06.2026 | 51,48 | 51,99 | 51,02 | 51,52 | -0,75% | 59.938,00 |
| 12.06.2026 | 51,36 | 52,07 | 51,36 | 51,91 | 1,29% | 65.550,00 |
| 11.06.2026 | 52,05 | 52,46 | 51,11 | 51,25 | -0,68% | 97.163,00 |
| 10.06.2026 | 52,15 | 53,47 | 51,17 | 51,60 | 0,14% | 136.601,00 |
| 09.06.2026 | 51,06 | 52,54 | 50,79 | 51,53 | 1,78% | 174.030,00 |
| 08.06.2026 | 51,08 | 51,51 | 50,22 | 50,63 | -1,17% | 139.779,00 |
| 05.06.2026 | 50,53 | 51,98 | 49,60 | 51,23 | 2,19% | 179.350,00 |
| 04.06.2026 | 49,51 | 50,13 | 48,62 | 50,13 | 2,66% | 193.360,00 |
| 03.06.2026 | 49,25 | 50,24 | 48,64 | 48,83 | -1,27% | 223.285,00 |
| 02.06.2026 | 48,39 | 50,18 | 48,39 | 49,46 | 1,69% | 153.922,00 |
| 01.06.2026 | 49,93 | 49,93 | 48,56 | 48,64 | -2,78% | 126.970,00 |
| 29.05.2026 | 50,99 | 51,12 | 50,03 | 50,03 | -1,98% | 228.440,00 |
| 28.05.2026 | 51,39 | 51,88 | 50,81 | 51,04 | -1,24% | 99.367,00 |
| 27.05.2026 | 51,49 | 52,19 | 51,49 | 51,68 | 0,17% | 76.686,00 |
| 26.05.2026 | 51,68 | 52,19 | 50,99 | 51,59 | -0,42% | 73.372,00 |
| 22.05.2026 | 51,35 | 51,89 | 50,72 | 51,81 | 0,47% | 59.874,00 |
| 21.05.2026 | 51,05 | 51,65 | 50,73 | 51,57 | 0,47% | 103.835,00 |
| 20.05.2026 | 51,39 | 51,75 | 50,82 | 51,33 | 0,49% | 81.227,00 |
| 19.05.2026 | 50,47 | 51,36 | 50,35 | 51,08 | 0,63% | 84.036,00 |
| 18.05.2026 | 50,32 | 51,05 | 50,04 | 50,76 | 1,20% | 91.014,00 |
| 15.05.2026 | 50,68 | 50,99 | 49,87 | 50,16 | -1,72% | 112.151,00 |
| 14.05.2026 | 50,73 | 51,05 | 50,34 | 51,04 | 0,20% | 90.049,00 |
| 13.05.2026 | 50,68 | 51,01 | 50,40 | 50,94 | 0,32% | 115.881,00 |
| 12.05.2026 | 50,99 | 51,24 | 50,51 | 50,78 | 0,06% | 81.559,00 |
| 11.05.2026 | 50,75 | 51,35 | 50,68 | 50,75 | 0,00% | 101.438,00 |
| 08.05.2026 | 50,99 | 51,57 | 50,55 | 50,75 | -0,43% | 110.287,00 |
| 07.05.2026 | 49,50 | 51,04 | 49,21 | 50,97 | 3,43% | 142.583,00 |
| 06.05.2026 | 50,74 | 50,74 | 49,04 | 49,28 | -2,24% | 151.203,00 |
| 05.05.2026 | 53,31 | 53,31 | 49,84 | 50,41 | -3,93% | 184.269,00 |
| 04.05.2026 | 51,90 | 52,76 | 51,60 | 52,47 | 1,20% | 102.339,00 |
| 01.05.2026 | 52,54 | 52,85 | 51,85 | 51,85 | -1,16% | 94.336,00 |
| 30.04.2026 | 52,34 | 53,27 | 51,78 | 52,46 | 0,65% | 97.707,00 |
| 29.04.2026 | 52,42 | 53,27 | 51,90 | 52,12 | -1,64% | 91.817,00 |
| 28.04.2026 | 52,85 | 53,63 | 52,49 | 52,99 | 1,13% | 86.895,00 |
| 27.04.2026 | 52,44 | 53,18 | 52,16 | 52,40 | -0,70% | 64.003,00 |
| 24.04.2026 | 52,72 | 53,56 | 52,20 | 52,77 | -0,21% | 106.123,00 |
| 23.04.2026 | 51,77 | 52,94 | 51,73 | 52,88 | 2,42% | 99.228,00 |
| 22.04.2026 | 51,87 | 52,23 | 51,45 | 51,63 | -0,23% | 79.461,00 |
| 21.04.2026 | 52,99 | 52,99 | 51,41 | 51,75 | -1,77% | 133.948,00 |
| 20.04.2026 | 53,99 | 54,35 | 52,64 | 52,68 | -2,10% | 106.907,00 |
| 17.04.2026 | 53,56 | 54,03 | 52,79 | 53,81 | 0,28% | 90.592,00 |
| 16.04.2026 | 53,15 | 53,68 | 52,91 | 53,66 | 0,39% | 69.970,00 |
| 15.04.2026 | 53,60 | 53,69 | 53,20 | 53,45 | -1,04% | 75.769,00 |
| 14.04.2026 | 53,37 | 54,06 | 52,80 | 54,01 | 0,65% | 112.062,00 |
| 13.04.2026 | 54,40 | 54,45 | 53,46 | 53,66 | -1,69% | 76.252,00 |
| 10.04.2026 | 54,57 | 55,08 | 54,30 | 54,58 | -0,89% | 54.551,00 |
| 09.04.2026 | 53,78 | 55,08 | 53,78 | 55,07 | 1,94% | 122.224,00 |
| 08.04.2026 | 54,02 | 54,29 | 53,63 | 54,02 | 0,09% | 95.249,00 |
| 07.04.2026 | 53,11 | 54,06 | 53,11 | 53,97 | 1,43% | 99.401,00 |
| 06.04.2026 | 53,72 | 53,72 | 52,94 | 53,21 | -1,00% | 127.294,00 |
| 02.04.2026 | 53,07 | 53,96 | 52,75 | 53,75 | 1,70% | 87.556,00 |
| 01.04.2026 | 52,38 | 53,32 | 52,20 | 52,85 | 1,17% | 90.738,00 |
| 31.03.2026 | 53,31 | 53,39 | 51,94 | 52,24 | -1,69% | 136.011,00 |
| 30.03.2026 | 52,52 | 53,42 | 52,34 | 53,14 | 1,66% | 94.493,00 |
| 27.03.2026 | 52,20 | 52,91 | 52,03 | 52,27 | -0,63% | 94.896,00 |
| 26.03.2026 | 52,00 | 52,98 | 52,00 | 52,60 | 0,36% | 95.087,00 |
| 25.03.2026 | 51,88 | 52,70 | 51,20 | 52,41 | 1,55% | 139.727,00 |
| 24.03.2026 | 51,65 | 52,14 | 51,09 | 51,61 | 0,02% | 183.981,00 |
| 23.03.2026 | 51,02 | 51,75 | 50,82 | 51,60 | 1,90% | 238.836,00 |
| 20.03.2026 | 52,33 | 52,48 | 50,19 | 50,64 | -2,63% | 1.021.911,00 |
| 19.03.2026 | 51,51 | 52,56 | 51,45 | 52,01 | 0,29% | 170.315,00 |
| 18.03.2026 | 52,35 | 53,02 | 51,45 | 51,86 | -1,48% | 165.070,00 |
| 17.03.2026 | 53,23 | 53,41 | 52,38 | 52,64 | -0,53% | 160.509,00 |
| 16.03.2026 | 53,36 | 53,61 | 52,47 | 52,92 | -0,45% | 122.906,00 |
| 13.03.2026 | 53,37 | 53,37 | 52,41 | 53,16 | 0,97% | 104.095,00 |
| 12.03.2026 | 51,94 | 53,42 | 51,94 | 52,65 | 1,06% | 126.357,00 |
| 11.03.2026 | 52,27 | 52,33 | 51,45 | 52,10 | -0,34% | 108.002,00 |
| 10.03.2026 | 52,77 | 53,11 | 52,20 | 52,28 | -1,90% | 213.115,00 |
| 09.03.2026 | 53,36 | 53,56 | 51,90 | 53,29 | 0,41% | 81.657,00 |
| 06.03.2026 | 52,77 | 53,48 | 52,66 | 53,07 | 0,13% | 152.805,00 |
| 05.03.2026 | 52,86 | 53,21 | 52,30 | 53,00 | -0,36% | 119.869,00 |
| 04.03.2026 | 51,85 | 53,26 | 51,39 | 53,19 | 2,19% | 128.393,00 |
| 03.03.2026 | 51,67 | 52,24 | 50,70 | 52,05 | 0,04% | 108.861,00 |
| 02.03.2026 | 52,03 | 52,91 | 51,90 | 52,03 | -0,54% | 101.300,00 |
| 27.02.2026 | 52,05 | 52,33 | 51,20 | 52,31 | 1,57% | 141.901,00 |
| 26.02.2026 | 51,73 | 51,99 | 51,13 | 51,50 | -0,66% | 147.371,00 |
| 25.02.2026 | 51,55 | 52,15 | 50,69 | 51,84 | 0,00% | 126.408,00 |
| 24.02.2026 | 52,09 | 52,27 | 51,24 | 51,84 | -0,44% | 118.168,00 |
| 23.02.2026 | 52,24 | 52,24 | 51,51 | 52,07 | 0,70% | 68.021,00 |
| 20.02.2026 | 51,89 | 52,13 | 51,03 | 51,71 | 0,29% | 75.108,00 |
| 19.02.2026 | 51,94 | 52,34 | 51,27 | 51,56 | 0,08% | 131.344,00 |
| 18.02.2026 | 52,84 | 52,96 | 51,52 | 51,52 | -2,63% | 84.465,00 |
| 17.02.2026 | 53,14 | 53,66 | 52,49 | 52,91 | -0,43% | 84.707,00 |
| 13.02.2026 | 50,96 | 53,72 | 50,91 | 53,14 | 4,24% | 114.296,00 |
| 12.02.2026 | 50,60 | 51,86 | 49,84 | 50,98 | -0,12% | 157.359,00 |