55,280$
1,43%
Echtzeit-Aktienkurs Unitil Corp
Bid:
Ask:
Aktienkurse zur Unitil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 54,69 | 55,66 | 54,69 | 55,19 | 1,27% | 62.975,00 |
| 12.03.2025 | 55,51 | 55,51 | 54,47 | 54,50 | -1,82% | 58.239,00 |
| 11.03.2025 | 56,01 | 56,34 | 55,40 | 55,51 | -0,75% | 63.189,00 |
| 10.03.2025 | 55,73 | 56,76 | 55,67 | 55,93 | 0,58% | 65.101,00 |
| 07.03.2025 | 54,60 | 55,95 | 54,59 | 55,61 | 1,87% | 72.671,00 |
| 06.03.2025 | 54,69 | 54,87 | 54,04 | 54,59 | -1,07% | 55.932,00 |
| 05.03.2025 | 55,72 | 55,97 | 54,99 | 55,18 | -1,02% | 47.473,00 |
| 04.03.2025 | 56,83 | 57,59 | 55,73 | 55,75 | -2,07% | 45.560,00 |
| 03.03.2025 | 56,29 | 56,94 | 56,18 | 56,93 | 1,48% | 63.213,00 |
| 28.02.2025 | 55,40 | 56,36 | 55,20 | 56,10 | 1,72% | 97.283,00 |
| 27.02.2025 | 55,96 | 56,24 | 53,56 | 55,15 | -3,26% | 143.496,00 |
| 26.02.2025 | 57,34 | 57,51 | 56,58 | 57,01 | -0,45% | 43.891,00 |
| 25.02.2025 | 57,03 | 57,82 | 56,93 | 57,27 | 1,24% | 59.204,00 |
| 24.02.2025 | 56,64 | 57,53 | 56,38 | 56,57 | 0,66% | 51.935,00 |
| 21.02.2025 | 57,14 | 57,14 | 56,11 | 56,20 | -0,88% | 78.521,00 |
| 20.02.2025 | 56,34 | 57,09 | 56,15 | 56,70 | 0,48% | 69.758,00 |
| 19.02.2025 | 56,75 | 57,24 | 56,31 | 56,43 | -0,63% | 53.056,00 |
| 18.02.2025 | 56,43 | 56,86 | 56,15 | 56,79 | 0,25% | 50.340,00 |
| 14.02.2025 | 56,87 | 57,36 | 55,54 | 56,65 | 0,51% | 80.180,00 |
| 13.02.2025 | 55,98 | 56,72 | 55,25 | 56,36 | -0,05% | 60.576,00 |
| 12.02.2025 | 55,65 | 56,83 | 55,13 | 56,39 | 0,39% | 91.830,00 |
| 11.02.2025 | 57,44 | 57,44 | 55,13 | 56,17 | 2,50% | 46.244,00 |
| 10.02.2025 | 54,83 | 55,05 | 54,34 | 54,80 | 0,38% | 39.123,00 |
| 07.02.2025 | 54,88 | 55,01 | 54,23 | 54,59 | -1,02% | 56.626,00 |
| 06.02.2025 | 54,84 | 55,25 | 54,64 | 55,15 | -0,07% | 35.800,00 |
| 05.02.2025 | 54,49 | 55,48 | 54,13 | 55,19 | 2,15% | 61.039,00 |
| 04.02.2025 | 53,60 | 54,30 | 53,56 | 54,03 | -0,24% | 41.500,00 |
| 03.02.2025 | 54,22 | 54,33 | 53,25 | 54,16 | 1,10% | 48.378,00 |
| 31.01.2025 | 53,32 | 53,72 | 52,95 | 53,57 | -0,11% | 71.684,00 |
| 30.01.2025 | 52,44 | 54,52 | 52,44 | 53,63 | 3,11% | 61.618,00 |
| 29.01.2025 | 52,62 | 52,80 | 51,94 | 52,01 | -1,22% | 43.866,00 |
| 28.01.2025 | 53,10 | 53,20 | 52,56 | 52,65 | -1,03% | 49.824,00 |
| 27.01.2025 | 52,36 | 53,66 | 51,99 | 53,20 | 1,72% | 88.362,00 |
| 24.01.2025 | 51,95 | 52,53 | 51,68 | 52,30 | -0,08% | 73.002,00 |
| 23.01.2025 | 53,33 | 53,34 | 51,80 | 52,34 | -1,34% | 67.978,00 |
| 22.01.2025 | 54,57 | 54,89 | 52,91 | 53,05 | -3,69% | 61.902,00 |
| 21.01.2025 | 55,26 | 55,91 | 54,51 | 55,08 | 0,44% | 41.579,00 |
| 17.01.2025 | 55,01 | 55,58 | 54,24 | 54,84 | 0,13% | 62.839,00 |
| 16.01.2025 | 54,10 | 54,77 | 53,85 | 54,77 | 1,92% | 29.737,00 |
| 15.01.2025 | 54,06 | 54,30 | 53,39 | 53,74 | 0,50% | 42.856,00 |
| 14.01.2025 | 52,53 | 53,60 | 52,15 | 53,47 | 2,16% | 44.616,00 |
| 13.01.2025 | 51,62 | 52,60 | 51,30 | 52,34 | 0,25% | 66.172,00 |
| 10.01.2025 | 52,30 | 52,37 | 51,78 | 52,21 | -0,70% | 73.748,00 |
| 08.01.2025 | 52,00 | 52,76 | 51,57 | 52,58 | 0,19% | 39.609,00 |
| 07.01.2025 | 52,29 | 52,59 | 51,88 | 52,48 | 0,31% | 56.007,00 |
| 06.01.2025 | 54,07 | 54,24 | 52,17 | 52,32 | -3,06% | 60.379,00 |
| 03.01.2025 | 54,16 | 54,16 | 53,00 | 53,97 | 0,52% | 52.799,00 |
| 02.01.2025 | 54,20 | 54,67 | 53,33 | 53,69 | -0,92% | 44.061,00 |
| 31.12.2024 | 54,28 | 55,14 | 53,68 | 54,19 | 0,59% | 47.476,00 |
| 30.12.2024 | 53,80 | 54,20 | 53,15 | 53,87 | 0,19% | 41.788,00 |
| 27.12.2024 | 54,00 | 54,43 | 53,45 | 53,77 | -1,32% | 47.783,00 |
| 26.12.2024 | 54,06 | 54,78 | 53,92 | 54,49 | 0,70% | 37.289,00 |
| 24.12.2024 | 53,76 | 54,11 | 53,54 | 54,11 | 0,61% | 28.368,00 |
| 23.12.2024 | 53,97 | 53,97 | 53,07 | 53,78 | 0,00% | 63.060,00 |
| 20.12.2024 | 53,56 | 54,57 | 53,56 | 53,78 | -0,85% | 312.632,00 |
| 19.12.2024 | 54,87 | 54,88 | 53,66 | 54,24 | 0,24% | 75.819,00 |
| 18.12.2024 | 56,19 | 56,25 | 53,93 | 54,11 | -3,27% | 68.890,00 |
| 17.12.2024 | 56,04 | 56,41 | 55,35 | 55,94 | -0,92% | 95.026,00 |
| 16.12.2024 | 57,07 | 57,77 | 56,46 | 56,46 | -0,65% | 48.616,00 |
| 13.12.2024 | 56,12 | 57,04 | 56,02 | 56,83 | 0,69% | 39.459,00 |
| 12.12.2024 | 57,98 | 58,03 | 56,37 | 56,44 | -2,06% | 63.854,00 |
| 11.12.2024 | 57,81 | 58,86 | 57,62 | 57,63 | -0,26% | 52.686,00 |
| 10.12.2024 | 58,33 | 58,58 | 57,00 | 57,78 | 0,24% | 64.758,00 |
| 09.12.2024 | 58,11 | 58,81 | 57,64 | 57,64 | -0,26% | 46.218,00 |
| 06.12.2024 | 58,55 | 58,55 | 57,49 | 57,79 | -1,03% | 41.301,00 |
| 05.12.2024 | 58,67 | 59,23 | 58,18 | 58,39 | -0,68% | 44.635,00 |
| 04.12.2024 | 58,65 | 59,11 | 58,08 | 58,79 | -0,44% | 64.559,00 |
| 03.12.2024 | 60,03 | 60,03 | 58,88 | 59,05 | -1,45% | 44.988,00 |
| 02.12.2024 | 59,97 | 60,48 | 59,70 | 59,92 | -0,17% | 44.883,00 |
| 29.11.2024 | 60,29 | 60,38 | 59,60 | 60,02 | 0,42% | 32.993,00 |
| 27.11.2024 | 60,00 | 61,14 | 59,67 | 59,77 | 0,45% | 49.880,00 |
| 26.11.2024 | 60,11 | 60,45 | 59,31 | 59,50 | -1,86% | 84.823,00 |
| 25.11.2024 | 60,75 | 61,42 | 60,28 | 60,63 | 0,40% | 91.753,00 |
| 22.11.2024 | 60,38 | 61,33 | 59,93 | 60,39 | 0,27% | 73.207,00 |
| 21.11.2024 | 59,33 | 61,01 | 59,11 | 60,23 | 1,62% | 73.441,00 |
| 20.11.2024 | 58,95 | 59,37 | 58,51 | 59,27 | 0,89% | 54.077,00 |
| 19.11.2024 | 57,88 | 58,83 | 57,51 | 58,75 | 0,51% | 49.847,00 |
| 18.11.2024 | 59,55 | 59,55 | 58,31 | 58,45 | -1,18% | 91.418,00 |
| 15.11.2024 | 59,53 | 59,66 | 58,56 | 59,15 | 0,39% | 54.516,00 |
| 14.11.2024 | 58,91 | 59,60 | 57,55 | 58,92 | -0,02% | 74.501,00 |
| 13.11.2024 | 59,64 | 60,15 | 58,90 | 58,93 | -0,89% | 61.883,00 |
| 12.11.2024 | 60,09 | 60,57 | 59,45 | 59,46 | -1,34% | 72.235,00 |
| 11.11.2024 | 60,09 | 61,22 | 60,09 | 60,27 | 0,79% | 61.185,00 |
| 08.11.2024 | 58,59 | 59,81 | 58,59 | 59,80 | 2,94% | 84.774,00 |
| 07.11.2024 | 60,71 | 60,96 | 57,77 | 58,09 | -4,28% | 90.424,00 |
| 06.11.2024 | 60,77 | 61,51 | 59,50 | 60,69 | 7,57% | 138.919,00 |
| 05.11.2024 | 53,85 | 58,39 | 53,85 | 56,42 | -0,60% | 78.058,00 |
| 04.11.2024 | 55,78 | 57,26 | 55,78 | 56,76 | 0,78% | 66.595,00 |
| 01.11.2024 | 58,37 | 58,41 | 56,20 | 56,32 | -2,71% | 49.256,00 |
| 31.10.2024 | 57,67 | 58,52 | 57,67 | 57,89 | -0,19% | 124.730,00 |
| 30.10.2024 | 58,19 | 58,72 | 57,81 | 58,00 | 0,22% | 38.294,00 |
| 29.10.2024 | 58,38 | 58,38 | 57,55 | 57,87 | -1,90% | 29.210,00 |
| 28.10.2024 | 58,28 | 59,63 | 58,28 | 58,99 | 2,13% | 41.952,00 |
| 25.10.2024 | 58,90 | 58,91 | 57,62 | 57,76 | -1,20% | 28.161,00 |
| 24.10.2024 | 58,96 | 59,39 | 58,14 | 58,46 | -1,08% | 47.472,00 |
| 23.10.2024 | 58,67 | 59,36 | 58,55 | 59,10 | 0,36% | 24.483,00 |
| 22.10.2024 | 58,88 | 59,15 | 58,78 | 58,89 | -0,37% | 20.148,00 |
| 21.10.2024 | 59,85 | 60,24 | 58,99 | 59,11 | -1,63% | 35.251,00 |
| 18.10.2024 | 59,82 | 60,21 | 59,53 | 60,09 | 0,40% | 30.350,00 |
| 17.10.2024 | 60,92 | 60,92 | 59,69 | 59,85 | -1,25% | 34.945,00 |