48,370$
0,98%
Echtzeit-Aktienkurs Unitil Corp
Bid:
Ask:
Aktienkurse zur Unitil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 47,97 | 48,51 | 47,73 | 48,37 | 0,98% | 75.237,00 |
| 14.10.2025 | 47,30 | 47,99 | 47,15 | 47,90 | 0,93% | 60.664,00 |
| 13.10.2025 | 47,84 | 48,15 | 47,06 | 47,46 | -0,77% | 70.042,00 |
| 10.10.2025 | 48,13 | 48,69 | 47,83 | 47,83 | -0,31% | 84.478,00 |
| 09.10.2025 | 48,27 | 48,57 | 47,96 | 47,98 | -0,12% | 76.035,00 |
| 08.10.2025 | 47,58 | 48,09 | 47,20 | 48,04 | 1,37% | 105.242,00 |
| 07.10.2025 | 47,24 | 47,70 | 46,77 | 47,39 | 1,33% | 72.584,00 |
| 06.10.2025 | 47,14 | 47,15 | 46,40 | 46,77 | -0,36% | 95.078,00 |
| 03.10.2025 | 46,97 | 47,39 | 46,84 | 46,94 | 0,56% | 13.951,00 |
| 02.10.2025 | 47,52 | 47,52 | 46,50 | 46,68 | -1,14% | 259.734,00 |
| 01.10.2025 | 47,89 | 48,16 | 46,98 | 47,22 | -1,34% | 103.574,00 |
| 30.09.2025 | 47,61 | 48,17 | 47,15 | 47,86 | 0,97% | 111.460,00 |
| 29.09.2025 | 46,92 | 47,61 | 46,51 | 47,40 | 0,92% | 109.452,00 |
| 26.09.2025 | 46,16 | 47,00 | 45,74 | 46,97 | 1,93% | 110.550,00 |
| 25.09.2025 | 45,80 | 46,54 | 45,79 | 46,08 | 0,37% | 97.599,00 |
| 24.09.2025 | 45,86 | 46,24 | 45,70 | 45,91 | -0,67% | 78.442,00 |
| 23.09.2025 | 45,60 | 46,27 | 45,33 | 46,22 | 1,36% | 76.317,00 |
| 22.09.2025 | 45,90 | 45,90 | 45,17 | 45,60 | 0,64% | 97.431,00 |
| 19.09.2025 | 45,99 | 45,99 | 45,29 | 45,31 | -1,09% | 506.276,00 |
| 18.09.2025 | 45,21 | 45,99 | 45,19 | 45,81 | 0,86% | 114.015,00 |
| 17.09.2025 | 45,38 | 46,14 | 45,38 | 45,42 | 0,40% | 117.313,00 |
| 16.09.2025 | 46,01 | 46,77 | 45,19 | 45,24 | -2,31% | 100.441,00 |
| 15.09.2025 | 46,24 | 46,64 | 46,05 | 46,31 | 0,15% | 125.863,00 |
| 12.09.2025 | 46,27 | 46,58 | 46,16 | 46,24 | -0,52% | 115.622,00 |
| 11.09.2025 | 45,12 | 46,59 | 45,12 | 46,48 | 2,49% | 138.068,00 |
| 10.09.2025 | 44,93 | 45,46 | 44,93 | 45,35 | 0,80% | 118.592,00 |
| 09.09.2025 | 44,61 | 45,32 | 44,61 | 44,99 | 0,36% | 97.893,00 |
| 08.09.2025 | 46,00 | 46,00 | 44,61 | 44,83 | -3,05% | 129.126,00 |
| 05.09.2025 | 45,93 | 46,28 | 45,64 | 46,24 | 0,94% | 135.317,00 |
| 04.09.2025 | 45,56 | 46,00 | 45,11 | 45,81 | 0,46% | 93.649,00 |
| 03.09.2025 | 45,77 | 45,84 | 45,34 | 45,60 | -0,91% | 79.250,00 |
| 02.09.2025 | 46,69 | 47,06 | 45,72 | 46,02 | -2,00% | 111.980,00 |
| 29.08.2025 | 46,69 | 47,21 | 46,54 | 46,96 | 0,45% | 134.946,00 |
| 28.08.2025 | 47,63 | 47,63 | 46,64 | 46,75 | -1,70% | 108.167,00 |
| 27.08.2025 | 47,06 | 47,89 | 46,63 | 47,56 | 2,08% | 114.468,00 |
| 26.08.2025 | 46,71 | 47,27 | 46,31 | 46,59 | -0,49% | 132.920,00 |
| 25.08.2025 | 47,70 | 47,71 | 46,73 | 46,82 | -2,19% | 114.346,00 |
| 22.08.2025 | 47,08 | 48,05 | 47,01 | 47,87 | 2,53% | 177.543,00 |
| 21.08.2025 | 47,11 | 47,31 | 46,65 | 46,69 | -1,19% | 92.167,00 |
| 20.08.2025 | 47,73 | 47,98 | 47,21 | 47,25 | -0,80% | 80.375,00 |
| 19.08.2025 | 47,14 | 47,79 | 46,99 | 47,63 | 1,45% | 174.924,00 |
| 18.08.2025 | 48,69 | 48,69 | 46,67 | 46,95 | -2,49% | 170.347,00 |
| 15.08.2025 | 47,65 | 48,78 | 47,41 | 48,15 | -1,97% | 592.417,00 |
| 14.08.2025 | 49,74 | 49,91 | 48,95 | 49,12 | -2,46% | 56.857,00 |
| 13.08.2025 | 50,42 | 50,81 | 50,04 | 50,36 | -0,92% | 62.856,00 |
| 12.08.2025 | 49,60 | 50,96 | 49,49 | 50,83 | 2,56% | 78.281,00 |
| 11.08.2025 | 49,46 | 50,24 | 49,46 | 49,56 | -0,26% | 53.237,00 |
| 08.08.2025 | 49,23 | 49,91 | 48,74 | 49,69 | 1,08% | 63.592,00 |
| 07.08.2025 | 49,43 | 50,00 | 48,72 | 49,16 | -0,95% | 67.225,00 |
| 06.08.2025 | 49,60 | 50,32 | 48,86 | 49,63 | 1,29% | 85.632,00 |
| 05.08.2025 | 52,25 | 52,38 | 48,93 | 49,00 | -6,00% | 109.275,00 |
| 04.08.2025 | 52,04 | 52,38 | 51,76 | 52,13 | 0,62% | 67.134,00 |
| 01.08.2025 | 51,93 | 52,04 | 51,40 | 51,81 | 0,45% | 96.493,00 |
| 31.07.2025 | 52,12 | 52,20 | 51,06 | 51,58 | -0,92% | 62.794,00 |
| 30.07.2025 | 51,09 | 52,37 | 50,83 | 52,06 | 2,56% | 87.310,00 |
| 29.07.2025 | 50,48 | 50,95 | 50,34 | 50,76 | 0,16% | 88.994,00 |
| 28.07.2025 | 51,85 | 51,90 | 50,67 | 50,68 | -2,37% | 71.764,00 |
| 25.07.2025 | 51,77 | 51,94 | 51,45 | 51,91 | 0,60% | 40.022,00 |
| 24.07.2025 | 51,99 | 51,99 | 51,54 | 51,60 | -1,24% | 41.477,00 |
| 23.07.2025 | 52,53 | 52,87 | 51,83 | 52,25 | -0,17% | 66.032,00 |
| 22.07.2025 | 52,05 | 53,37 | 52,05 | 52,34 | 0,35% | 76.772,00 |
| 21.07.2025 | 51,46 | 52,34 | 51,46 | 52,16 | 1,70% | 64.247,00 |
| 18.07.2025 | 51,10 | 51,38 | 50,81 | 51,29 | 0,45% | 100.715,00 |
| 17.07.2025 | 51,20 | 51,70 | 50,85 | 51,06 | -0,14% | 78.980,00 |
| 16.07.2025 | 51,24 | 51,89 | 50,88 | 51,13 | 0,04% | 51.204,00 |
| 15.07.2025 | 51,79 | 52,05 | 51,06 | 51,11 | -1,62% | 70.537,00 |
| 14.07.2025 | 51,42 | 51,95 | 51,04 | 51,95 | 1,31% | 64.313,00 |
| 11.07.2025 | 51,70 | 51,89 | 51,13 | 51,28 | -1,08% | 47.019,00 |
| 10.07.2025 | 51,95 | 52,25 | 51,43 | 51,84 | -0,33% | 54.429,00 |
| 09.07.2025 | 51,67 | 52,16 | 51,52 | 52,01 | 0,68% | 42.905,00 |
| 08.07.2025 | 51,34 | 52,19 | 51,12 | 51,66 | -0,21% | 60.586,00 |
| 07.07.2025 | 51,90 | 52,36 | 51,42 | 51,77 | -1,43% | 59.954,00 |
| 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 |