31,010$
-4,23%
Echtzeit-Aktienkurs UGI Corp
Bid:
Ask:
Aktienkurse zur UGI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,57 | 31,78 | 30,70 | 31,02 | -4,20% | 3.423.991,00 |
| 03.04.2025 | 33,47 | 33,55 | 32,34 | 32,38 | -3,95% | 2.131.827,00 |
| 02.04.2025 | 33,27 | 33,72 | 33,09 | 33,71 | 0,63% | 1.324.757,00 |
| 01.04.2025 | 33,85 | 34,16 | 33,18 | 33,50 | 1,30% | 3.178.315,00 |
| 31.03.2025 | 32,80 | 33,25 | 32,80 | 33,07 | 0,64% | 1.689.165,00 |
| 28.03.2025 | 32,97 | 33,25 | 32,68 | 32,86 | -0,24% | 2.147.374,00 |
| 27.03.2025 | 32,98 | 33,20 | 32,78 | 32,94 | -0,30% | 1.180.792,00 |
| 26.03.2025 | 32,95 | 33,23 | 32,89 | 33,04 | 0,64% | 1.337.480,00 |
| 25.03.2025 | 33,01 | 33,02 | 32,43 | 32,83 | -0,94% | 1.593.790,00 |
| 24.03.2025 | 33,27 | 33,50 | 32,91 | 33,14 | -0,18% | 1.610.309,00 |
| 21.03.2025 | 33,65 | 33,73 | 32,99 | 33,20 | -1,22% | 2.867.458,00 |
| 20.03.2025 | 33,12 | 33,70 | 33,12 | 33,61 | 1,39% | 3.547.000,00 |
| 19.03.2025 | 33,00 | 33,26 | 32,80 | 33,15 | 0,70% | 2.560.732,00 |
| 18.03.2025 | 32,91 | 33,02 | 32,61 | 32,92 | -0,36% | 3.142.311,00 |
| 17.03.2025 | 32,78 | 33,35 | 32,57 | 33,04 | -0,24% | 1.814.747,00 |
| 14.03.2025 | 32,05 | 33,15 | 31,99 | 33,12 | 3,56% | 2.619.127,00 |
| 13.03.2025 | 32,38 | 32,67 | 31,79 | 31,98 | -0,84% | 1.600.871,00 |
| 12.03.2025 | 32,30 | 32,50 | 31,91 | 32,25 | -0,40% | 2.481.351,00 |
| 11.03.2025 | 32,63 | 33,16 | 32,17 | 32,38 | -0,31% | 2.319.516,00 |
| 10.03.2025 | 33,07 | 33,62 | 32,15 | 32,48 | -1,64% | 2.419.726,00 |
| 07.03.2025 | 32,88 | 33,15 | 32,56 | 33,02 | 0,55% | 1.753.073,00 |
| 06.03.2025 | 32,93 | 32,93 | 32,37 | 32,84 | -0,82% | 1.404.897,00 |
| 05.03.2025 | 33,00 | 33,26 | 32,66 | 33,11 | 0,18% | 1.723.603,00 |
| 04.03.2025 | 33,95 | 34,03 | 33,05 | 33,05 | -2,77% | 1.917.242,00 |
| 03.03.2025 | 34,25 | 34,49 | 33,78 | 33,99 | -0,50% | 1.676.002,00 |
| 28.02.2025 | 33,34 | 34,23 | 33,31 | 34,16 | 2,80% | 2.842.669,00 |
| 27.02.2025 | 33,12 | 33,44 | 32,93 | 33,23 | 0,24% | 1.746.183,00 |
| 26.02.2025 | 33,51 | 33,51 | 33,11 | 33,15 | -0,63% | 1.621.992,00 |
| 25.02.2025 | 33,37 | 33,45 | 33,12 | 33,36 | 0,21% | 1.216.382,00 |
| 24.02.2025 | 33,25 | 33,43 | 33,12 | 33,29 | 0,76% | 1.899.232,00 |
| 21.02.2025 | 32,88 | 33,58 | 32,83 | 33,04 | 0,89% | 2.850.901,00 |
| 20.02.2025 | 32,70 | 32,94 | 32,46 | 32,75 | 0,15% | 3.020.018,00 |
| 19.02.2025 | 32,94 | 32,94 | 32,55 | 32,70 | -1,03% | 1.995.595,00 |
| 18.02.2025 | 32,30 | 33,11 | 32,15 | 33,04 | 2,35% | 2.866.233,00 |
| 14.02.2025 | 32,58 | 32,66 | 32,21 | 32,28 | -0,22% | 1.202.910,00 |
| 13.02.2025 | 32,15 | 32,46 | 32,03 | 32,35 | 0,09% | 2.252.182,00 |
| 12.02.2025 | 31,70 | 32,36 | 31,60 | 32,32 | 0,56% | 3.466.933,00 |
| 11.02.2025 | 31,75 | 32,15 | 31,60 | 32,14 | 1,93% | 2.485.724,00 |
| 10.02.2025 | 32,23 | 32,23 | 31,45 | 31,53 | -1,47% | 2.056.928,00 |
| 07.02.2025 | 31,98 | 32,20 | 31,60 | 32,00 | -0,03% | 3.406.827,00 |
| 06.02.2025 | 31,62 | 32,64 | 31,32 | 32,01 | 2,01% | 3.074.579,00 |
| 05.02.2025 | 31,09 | 31,45 | 31,00 | 31,38 | 1,03% | 1.752.000,00 |
| 04.02.2025 | 30,98 | 31,24 | 30,68 | 31,06 | 0,13% | 1.207.224,00 |
| 03.02.2025 | 30,28 | 31,21 | 30,23 | 31,02 | 0,94% | 1.208.591,00 |
| 31.01.2025 | 30,96 | 30,96 | 30,52 | 30,73 | -0,84% | 2.869.167,00 |
| 30.01.2025 | 30,04 | 31,05 | 30,00 | 30,99 | 3,96% | 1.830.729,00 |
| 29.01.2025 | 30,48 | 30,71 | 29,60 | 29,81 | -1,97% | 2.275.439,00 |
| 28.01.2025 | 30,88 | 30,93 | 30,31 | 30,41 | -1,27% | 2.446.222,00 |
| 27.01.2025 | 30,50 | 30,82 | 30,30 | 30,80 | 1,58% | 3.059.713,00 |
| 24.01.2025 | 30,55 | 30,59 | 30,26 | 30,32 | -0,66% | 1.445.886,00 |
| 23.01.2025 | 30,29 | 30,66 | 30,24 | 30,52 | 0,96% | 1.186.674,00 |
| 22.01.2025 | 30,53 | 30,53 | 30,20 | 30,23 | -1,05% | 1.544.205,00 |
| 21.01.2025 | 30,30 | 30,61 | 30,25 | 30,55 | 1,53% | 1.583.452,00 |
| 17.01.2025 | 30,07 | 30,32 | 30,05 | 30,09 | 0,37% | 1.144.922,00 |
| 16.01.2025 | 29,25 | 30,07 | 29,25 | 29,98 | 2,25% | 1.796.165,00 |
| 15.01.2025 | 29,78 | 29,83 | 29,15 | 29,32 | -0,24% | 1.986.193,00 |
| 14.01.2025 | 28,99 | 29,51 | 28,73 | 29,39 | 1,98% | 2.436.597,00 |
| 13.01.2025 | 28,55 | 28,85 | 28,25 | 28,82 | 1,84% | 2.341.000,00 |
| 10.01.2025 | 28,14 | 28,57 | 28,04 | 28,30 | -0,67% | 1.498.959,00 |
| 08.01.2025 | 27,97 | 28,50 | 27,85 | 28,49 | 0,49% | 1.479.761,00 |
| 07.01.2025 | 28,00 | 28,43 | 27,85 | 28,35 | 1,25% | 1.623.012,00 |
| 06.01.2025 | 28,68 | 28,68 | 27,94 | 28,00 | -2,20% | 2.437.779,00 |
| 03.01.2025 | 28,32 | 28,66 | 28,11 | 28,63 | 1,24% | 1.106.891,00 |
| 02.01.2025 | 28,43 | 28,74 | 28,14 | 28,28 | 0,18% | 1.177.009,00 |
| 31.12.2024 | 28,23 | 28,39 | 28,07 | 28,23 | 0,25% | 1.460.026,00 |
| 30.12.2024 | 27,85 | 28,21 | 27,67 | 28,16 | 0,61% | 1.652.799,00 |
| 27.12.2024 | 27,85 | 28,25 | 27,82 | 27,99 | -0,21% | 1.375.942,00 |
| 26.12.2024 | 27,84 | 28,17 | 27,74 | 28,05 | 0,50% | 1.132.285,00 |
| 24.12.2024 | 27,58 | 27,96 | 27,53 | 27,91 | 1,27% | 469.219,00 |
| 23.12.2024 | 27,40 | 27,63 | 27,14 | 27,56 | 1,06% | 1.140.810,00 |
| 20.12.2024 | 27,00 | 27,68 | 26,80 | 27,27 | 0,59% | 5.375.586,00 |
| 19.12.2024 | 26,86 | 27,33 | 26,81 | 27,11 | 1,38% | 2.653.355,00 |
| 18.12.2024 | 27,80 | 28,15 | 26,73 | 26,74 | -3,47% | 2.906.717,00 |
| 17.12.2024 | 27,96 | 28,12 | 27,54 | 27,70 | -1,35% | 2.646.426,00 |
| 16.12.2024 | 28,00 | 28,33 | 27,64 | 28,08 | -1,65% | 1.778.875,00 |
| 13.12.2024 | 28,72 | 28,88 | 28,25 | 28,55 | -0,83% | 2.079.232,00 |
| 12.12.2024 | 28,70 | 29,19 | 28,61 | 28,79 | 0,52% | 1.893.341,00 |
| 11.12.2024 | 28,67 | 28,81 | 28,30 | 28,64 | 0,35% | 2.217.408,00 |
| 10.12.2024 | 28,22 | 28,99 | 28,15 | 28,54 | 0,74% | 2.420.976,00 |
| 09.12.2024 | 27,72 | 28,37 | 27,67 | 28,33 | 2,20% | 2.351.334,00 |
| 06.12.2024 | 28,03 | 28,10 | 27,60 | 27,72 | -1,11% | 2.890.710,00 |
| 05.12.2024 | 28,83 | 29,05 | 27,99 | 28,03 | -3,01% | 3.735.488,00 |
| 04.12.2024 | 29,04 | 29,24 | 28,68 | 28,90 | -0,82% | 2.466.717,00 |
| 03.12.2024 | 28,87 | 29,19 | 28,51 | 29,14 | 1,29% | 2.761.790,00 |
| 02.12.2024 | 30,35 | 30,35 | 28,71 | 28,77 | -5,27% | 4.173.196,00 |
| 29.11.2024 | 30,10 | 30,47 | 30,06 | 30,37 | 1,10% | 1.917.682,00 |
| 27.11.2024 | 30,24 | 30,48 | 29,95 | 30,04 | 0,20% | 4.323.883,00 |
| 26.11.2024 | 29,33 | 30,01 | 28,92 | 29,98 | 2,22% | 7.930.534,00 |
| 25.11.2024 | 28,54 | 29,52 | 28,54 | 29,33 | 2,91% | 6.745.817,00 |
| 22.11.2024 | 25,26 | 28,66 | 25,11 | 28,50 | 15,01% | 10.218.922,00 |
| 21.11.2024 | 24,31 | 24,85 | 24,23 | 24,78 | 1,93% | 2.267.303,00 |
| 20.11.2024 | 24,30 | 24,52 | 24,17 | 24,31 | -0,25% | 2.426.201,00 |
| 19.11.2024 | 24,36 | 24,45 | 24,07 | 24,37 | -0,29% | 2.298.185,00 |
| 18.11.2024 | 24,06 | 24,57 | 24,00 | 24,44 | 1,33% | 3.393.732,00 |
| 15.11.2024 | 23,54 | 24,39 | 23,52 | 24,12 | 3,79% | 2.948.883,00 |
| 14.11.2024 | 23,63 | 23,70 | 23,18 | 23,24 | -1,06% | 1.659.010,00 |
| 13.11.2024 | 23,86 | 23,87 | 23,46 | 23,49 | -0,97% | 1.330.059,00 |
| 12.11.2024 | 23,90 | 24,20 | 23,69 | 23,72 | -0,92% | 1.294.852,00 |
| 11.11.2024 | 23,90 | 24,11 | 23,80 | 23,94 | 0,55% | 1.543.436,00 |
| 08.11.2024 | 23,88 | 24,09 | 23,75 | 23,81 | -0,21% | 1.782.439,00 |