53,123$
0,23%
Echtzeit-Aktienkurs Unitil Corp
Bid:
Ask:
Aktienkurse zur Unitil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 52,66 | 53,48 | 52,66 | 53,07 | 0,13% | 3,00 |
| 05.03.2026 | 52,86 | 53,21 | 52,30 | 53,00 | -0,36% | 119.869,00 |
| 04.03.2026 | 52,31 | 53,26 | 51,39 | 53,19 | 2,19% | 130.603,00 |
| 03.03.2026 | 51,38 | 52,24 | 50,70 | 52,05 | 0,04% | 108.862,00 |
| 02.03.2026 | 52,03 | 52,91 | 51,90 | 52,03 | -0,54% | 101.300,00 |
| 27.02.2026 | 51,58 | 52,33 | 51,20 | 52,31 | 1,57% | 141.901,00 |
| 26.02.2026 | 51,99 | 51,99 | 51,13 | 51,50 | -0,66% | 147.371,00 |
| 25.02.2026 | 51,87 | 52,15 | 50,69 | 51,84 | 0,00% | 126.408,00 |
| 24.02.2026 | 52,27 | 52,27 | 51,24 | 51,84 | -0,44% | 118.168,00 |
| 23.02.2026 | 51,89 | 52,24 | 51,51 | 52,07 | 0,70% | 68.022,00 |
| 20.02.2026 | 51,98 | 52,13 | 51,03 | 51,71 | 0,29% | 81.762,00 |
| 19.02.2026 | 51,42 | 52,34 | 51,27 | 51,56 | 0,08% | 132.030,00 |
| 18.02.2026 | 52,91 | 52,96 | 51,52 | 51,52 | -2,63% | 84.465,00 |
| 17.02.2026 | 53,14 | 53,66 | 52,49 | 52,91 | -0,43% | 91.669,00 |
| 13.02.2026 | 50,96 | 53,72 | 50,91 | 53,14 | 4,24% | 114.296,00 |
| 12.02.2026 | 50,78 | 51,86 | 49,84 | 50,98 | -0,12% | 157.359,00 |
| 11.02.2026 | 51,32 | 51,61 | 50,61 | 51,04 | 0,08% | 99.690,00 |
| 10.02.2026 | 52,37 | 53,50 | 50,38 | 51,00 | 0,43% | 124.109,00 |
| 09.02.2026 | 50,58 | 51,14 | 50,18 | 50,78 | 0,42% | 107.259,00 |
| 06.02.2026 | 51,67 | 52,41 | 50,43 | 50,57 | -1,86% | 83.628,00 |
| 05.02.2026 | 51,61 | 51,97 | 50,99 | 51,53 | 0,59% | 75.989,00 |
| 04.02.2026 | 50,80 | 51,85 | 50,78 | 51,23 | 1,21% | 76.403,00 |
| 03.02.2026 | 50,45 | 51,25 | 50,03 | 50,62 | 0,16% | 72.450,00 |
| 02.02.2026 | 50,85 | 51,35 | 50,23 | 50,54 | -0,73% | 124.192,00 |
| 30.01.2026 | 50,25 | 51,25 | 49,74 | 50,91 | 0,73% | 118.515,00 |
| 29.01.2026 | 49,50 | 50,87 | 49,50 | 50,54 | 2,60% | 101.929,00 |
| 28.01.2026 | 49,96 | 49,96 | 49,17 | 49,26 | -1,48% | 66.842,00 |
| 27.01.2026 | 49,32 | 50,24 | 49,32 | 50,00 | 0,97% | 52.364,00 |
| 26.01.2026 | 49,37 | 50,24 | 49,15 | 49,52 | 0,81% | 90.884,00 |
| 23.01.2026 | 50,17 | 50,28 | 48,84 | 49,12 | -2,27% | 86.132,00 |
| 22.01.2026 | 50,36 | 50,80 | 50,19 | 50,26 | -0,36% | 97.858,00 |
| 21.01.2026 | 50,22 | 50,97 | 49,87 | 50,44 | 0,46% | 146.601,00 |
| 20.01.2026 | 49,95 | 50,44 | 49,46 | 50,21 | -0,46% | 65.884,00 |
| 16.01.2026 | 50,30 | 50,70 | 50,06 | 50,44 | -0,53% | 74.692,00 |
| 15.01.2026 | 50,22 | 50,82 | 50,03 | 50,71 | 1,22% | 60.785,00 |
| 14.01.2026 | 49,17 | 50,54 | 49,17 | 50,10 | 2,00% | 80.115,00 |
| 13.01.2026 | 49,27 | 49,58 | 48,78 | 49,12 | -0,49% | 46.854,00 |
| 12.01.2026 | 48,83 | 49,55 | 48,76 | 49,36 | 0,80% | 62.204,00 |
| 09.01.2026 | 49,43 | 49,44 | 48,49 | 48,97 | -0,51% | 66.634,00 |
| 08.01.2026 | 48,39 | 49,51 | 48,39 | 49,22 | 1,21% | 69.768,00 |
| 07.01.2026 | 48,75 | 49,04 | 48,17 | 48,63 | 0,08% | 71.801,00 |
| 06.01.2026 | 49,14 | 49,20 | 48,37 | 48,59 | -0,37% | 86.859,00 |
| 05.01.2026 | 48,72 | 48,88 | 48,10 | 48,77 | -0,45% | 122.891,00 |