52,360$
0,40%
Echtzeit-Aktienkurs Unitil Corp
Bid:
Ask:
Aktienkurse zur Unitil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 52,11 | 52,65 | 51,95 | 52,52 | 0,71% | 26.882,00 |
| 02.07.2025 | 52,52 | 52,76 | 51,98 | 52,15 | -1,16% | 57.446,00 |
| 01.07.2025 | 52,16 | 53,29 | 51,66 | 52,76 | 1,17% | 65.504,00 |
| 30.06.2025 | 52,42 | 52,42 | 51,17 | 52,15 | -0,48% | 97.850,00 |
| 27.06.2025 | 51,98 | 52,64 | 51,53 | 52,40 | 0,91% | 202.734,00 |
| 26.06.2025 | 51,79 | 52,02 | 51,10 | 51,93 | 0,48% | 85.473,00 |
| 25.06.2025 | 52,33 | 52,34 | 51,36 | 51,68 | -1,84% | 43.096,00 |
| 24.06.2025 | 52,49 | 53,23 | 52,37 | 52,65 | -1,22% | 49.644,00 |
| 23.06.2025 | 51,67 | 53,32 | 51,67 | 53,30 | 2,82% | 59.475,00 |
| 20.06.2025 | 52,17 | 52,51 | 51,35 | 51,84 | -0,23% | 168.782,00 |
| 18.06.2025 | 51,57 | 52,17 | 51,51 | 51,96 | 0,35% | 57.212,00 |
| 17.06.2025 | 51,58 | 52,55 | 51,10 | 51,78 | -0,71% | 50.375,00 |
| 16.06.2025 | 52,99 | 52,99 | 51,45 | 52,15 | -0,13% | 81.001,00 |
| 13.06.2025 | 53,10 | 53,23 | 52,11 | 52,22 | -2,01% | 105.441,00 |
| 12.06.2025 | 53,02 | 53,58 | 52,64 | 53,29 | 0,11% | 58.931,00 |
| 11.06.2025 | 53,78 | 53,84 | 53,10 | 53,23 | -0,67% | 48.961,00 |
| 10.06.2025 | 53,22 | 53,91 | 53,22 | 53,59 | 1,02% | 53.973,00 |
| 09.06.2025 | 52,73 | 53,36 | 52,72 | 53,05 | 0,19% | 41.355,00 |
| 06.06.2025 | 53,70 | 54,04 | 52,52 | 52,95 | -0,60% | 47.311,00 |
| 05.06.2025 | 52,54 | 53,79 | 52,54 | 53,27 | 0,68% | 66.817,00 |
| 04.06.2025 | 54,55 | 54,55 | 52,61 | 52,91 | -2,99% | 76.828,00 |
| 03.06.2025 | 54,67 | 55,12 | 53,97 | 54,54 | -0,29% | 61.244,00 |
| 02.06.2025 | 55,00 | 55,11 | 54,24 | 54,70 | -0,24% | 61.341,00 |
| 30.05.2025 | 54,40 | 55,05 | 54,08 | 54,83 | 1,13% | 83.677,00 |
| 29.05.2025 | 54,14 | 54,31 | 53,35 | 54,22 | 0,89% | 60.754,00 |
| 28.05.2025 | 53,89 | 54,39 | 53,44 | 53,74 | -1,23% | 59.216,00 |
| 27.05.2025 | 53,98 | 55,05 | 53,80 | 54,41 | 0,89% | 39.990,00 |
| 23.05.2025 | 53,20 | 53,96 | 53,00 | 53,93 | 1,30% | 60.665,00 |
| 22.05.2025 | 53,70 | 53,95 | 52,80 | 53,24 | -1,63% | 93.991,00 |
| 21.05.2025 | 54,62 | 54,75 | 53,82 | 54,12 | -1,89% | 47.567,00 |
| 20.05.2025 | 54,77 | 55,34 | 54,77 | 55,16 | 0,18% | 50.007,00 |
| 19.05.2025 | 53,90 | 55,27 | 53,90 | 55,06 | 1,25% | 40.886,00 |
| 16.05.2025 | 54,16 | 54,69 | 53,87 | 54,38 | 0,63% | 61.054,00 |
| 15.05.2025 | 52,16 | 54,15 | 51,91 | 54,04 | 2,76% | 68.887,00 |
| 14.05.2025 | 53,32 | 53,76 | 52,47 | 52,59 | -2,70% | 77.757,00 |
| 13.05.2025 | 54,95 | 55,96 | 54,03 | 54,05 | -1,51% | 63.362,00 |
| 12.05.2025 | 57,07 | 57,18 | 54,28 | 54,88 | -3,30% | 109.020,00 |
| 09.05.2025 | 57,37 | 57,39 | 56,34 | 56,75 | -1,27% | 129.385,00 |
| 08.05.2025 | 57,69 | 58,02 | 57,08 | 57,48 | -0,43% | 46.387,00 |
| 07.05.2025 | 59,02 | 59,99 | 57,24 | 57,73 | -3,41% | 78.017,00 |
| 06.05.2025 | 59,20 | 59,89 | 59,20 | 59,77 | 0,86% | 50.807,00 |
| 05.05.2025 | 58,97 | 59,44 | 57,97 | 59,26 | 0,41% | 49.186,00 |
| 02.05.2025 | 58,98 | 59,04 | 58,10 | 59,02 | 0,03% | 36.957,00 |
| 01.05.2025 | 57,78 | 59,19 | 57,77 | 59,00 | 0,58% | 74.648,00 |
| 30.04.2025 | 57,84 | 59,29 | 57,25 | 58,66 | -0,51% | 50.965,00 |
| 29.04.2025 | 58,58 | 59,32 | 57,16 | 58,96 | 0,44% | 56.498,00 |
| 28.04.2025 | 57,65 | 59,00 | 56,83 | 58,70 | 0,65% | 75.518,00 |
| 25.04.2025 | 58,02 | 58,51 | 57,26 | 58,32 | -0,12% | 61.422,00 |
| 24.04.2025 | 58,99 | 59,06 | 58,11 | 58,39 | -0,51% | 48.605,00 |
| 23.04.2025 | 59,00 | 59,24 | 57,32 | 58,69 | -0,98% | 79.798,00 |
| 22.04.2025 | 58,70 | 59,70 | 58,14 | 59,27 | 1,26% | 65.886,00 |
| 21.04.2025 | 58,09 | 58,65 | 58,02 | 58,53 | -0,32% | 43.299,00 |
| 17.04.2025 | 57,83 | 59,07 | 57,83 | 58,72 | 1,43% | 49.698,00 |
| 16.04.2025 | 58,12 | 58,30 | 57,74 | 57,89 | -0,07% | 36.677,00 |
| 15.04.2025 | 58,22 | 58,74 | 56,45 | 57,93 | -0,03% | 47.820,00 |
| 14.04.2025 | 57,70 | 58,13 | 56,80 | 57,95 | 2,20% | 58.756,00 |
| 11.04.2025 | 56,07 | 57,09 | 55,21 | 56,70 | 0,91% | 45.810,00 |
| 10.04.2025 | 56,02 | 56,99 | 55,35 | 56,19 | 0,39% | 65.960,00 |
| 09.04.2025 | 55,07 | 57,50 | 54,00 | 55,97 | 0,50% | 72.240,00 |
| 08.04.2025 | 55,56 | 56,92 | 54,79 | 55,69 | 0,94% | 67.795,00 |
| 07.04.2025 | 55,56 | 56,09 | 54,51 | 55,17 | -3,23% | 62.504,00 |
| 04.04.2025 | 57,70 | 58,62 | 55,65 | 57,01 | -2,36% | 111.865,00 |
| 03.04.2025 | 58,90 | 58,90 | 57,45 | 58,39 | 0,27% | 71.647,00 |
| 02.04.2025 | 58,49 | 58,90 | 57,68 | 58,23 | -0,58% | 50.939,00 |
| 01.04.2025 | 57,38 | 58,90 | 57,38 | 58,57 | 1,53% | 55.733,00 |
| 31.03.2025 | 57,69 | 58,15 | 57,44 | 57,69 | -0,31% | 59.543,00 |
| 28.03.2025 | 56,85 | 58,30 | 56,85 | 57,87 | 2,41% | 74.566,00 |
| 27.03.2025 | 56,10 | 56,69 | 55,90 | 56,51 | 0,86% | 39.424,00 |
| 26.03.2025 | 55,54 | 56,11 | 55,43 | 56,03 | 1,60% | 46.407,00 |
| 25.03.2025 | 55,80 | 55,80 | 54,64 | 55,15 | -0,79% | 56.013,00 |
| 24.03.2025 | 55,96 | 56,40 | 55,40 | 55,59 | 0,65% | 44.994,00 |
| 21.03.2025 | 56,26 | 57,49 | 54,82 | 55,23 | -1,85% | 175.458,00 |
| 20.03.2025 | 56,36 | 56,90 | 56,26 | 56,27 | -0,69% | 63.942,00 |
| 19.03.2025 | 56,47 | 56,81 | 56,04 | 56,66 | 0,91% | 84.063,00 |
| 18.03.2025 | 56,27 | 56,64 | 55,69 | 56,15 | -0,44% | 73.348,00 |
| 17.03.2025 | 56,24 | 57,15 | 55,95 | 56,40 | 0,23% | 49.305,00 |
| 14.03.2025 | 55,36 | 56,36 | 55,36 | 56,27 | 1,96% | 56.993,00 |
| 13.03.2025 | 54,76 | 55,66 | 54,69 | 55,19 | 1,27% | 62.947,00 |
| 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 |