58,303$
-1,23%
Echtzeit-Aktienkurs Unitil Corp
Bid:
Ask:
Aktienkurse zur Unitil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 59,44 | 59,44 | 58,27 | 58,28 | -1,27% | 39.071,00 |
| 05.09.2024 | 60,00 | 60,16 | 58,90 | 59,03 | -0,57% | 29.326,00 |
| 04.09.2024 | 59,81 | 60,03 | 58,73 | 59,37 | -0,74% | 28.739,00 |
| 03.09.2024 | 59,82 | 60,86 | 59,59 | 59,81 | -0,81% | 57.344,00 |
| 30.08.2024 | 59,60 | 60,47 | 58,83 | 60,30 | 1,72% | 93.351,00 |
| 29.08.2024 | 60,05 | 60,05 | 58,75 | 59,28 | -1,04% | 70.804,00 |
| 28.08.2024 | 59,45 | 60,66 | 59,45 | 59,90 | 1,03% | 56.594,00 |
| 27.08.2024 | 59,80 | 59,80 | 59,19 | 59,29 | -0,89% | 37.826,00 |
| 26.08.2024 | 60,38 | 60,64 | 59,50 | 59,82 | 0,00% | 59.663,00 |
| 23.08.2024 | 59,66 | 60,70 | 59,31 | 59,82 | 1,22% | 71.835,00 |
| 22.08.2024 | 59,58 | 60,18 | 59,04 | 59,10 | -1,02% | 102.876,00 |
| 21.08.2024 | 58,98 | 59,79 | 58,75 | 59,71 | 1,89% | 33.707,00 |
| 20.08.2024 | 59,31 | 59,71 | 58,47 | 58,60 | -1,51% | 63.702,00 |
| 19.08.2024 | 58,74 | 59,55 | 58,67 | 59,50 | 1,40% | 33.987,00 |
| 16.08.2024 | 58,51 | 59,00 | 56,66 | 58,68 | 0,34% | 65.022,00 |
| 15.08.2024 | 58,70 | 58,94 | 57,90 | 58,48 | -0,03% | 48.560,00 |
| 14.08.2024 | 58,77 | 58,77 | 58,22 | 58,50 | 0,38% | 33.887,00 |
| 13.08.2024 | 58,04 | 59,13 | 57,46 | 58,28 | -0,09% | 82.337,00 |
| 12.08.2024 | 58,02 | 58,33 | 57,39 | 58,33 | 0,73% | 122.787,00 |
| 09.08.2024 | 57,78 | 58,04 | 56,72 | 57,91 | 1,06% | 37.934,00 |
| 08.08.2024 | 57,90 | 58,08 | 56,83 | 57,30 | -0,02% | 37.913,00 |
| 07.08.2024 | 58,03 | 58,49 | 57,14 | 57,31 | -0,12% | 40.332,00 |
| 06.08.2024 | 57,17 | 58,80 | 56,86 | 57,38 | -3,42% | 47.650,00 |
| 05.08.2024 | 60,44 | 60,44 | 57,89 | 59,41 | -3,32% | 102.682,00 |
| 02.08.2024 | 61,40 | 62,00 | 60,17 | 61,45 | -0,97% | 91.037,00 |
| 01.08.2024 | 61,61 | 62,29 | 60,98 | 62,05 | 1,26% | 77.866,00 |
| 31.07.2024 | 61,34 | 62,53 | 60,55 | 61,28 | 0,07% | 75.969,00 |
| 30.07.2024 | 59,82 | 61,43 | 59,36 | 61,24 | 2,99% | 61.674,00 |
| 29.07.2024 | 60,65 | 60,65 | 59,28 | 59,46 | -1,61% | 25.675,00 |
| 26.07.2024 | 60,70 | 60,90 | 60,05 | 60,43 | 0,65% | 43.350,00 |
| 25.07.2024 | 59,29 | 60,97 | 58,73 | 60,04 | 0,99% | 53.513,00 |
| 24.07.2024 | 57,96 | 60,00 | 57,96 | 59,45 | 1,96% | 50.104,00 |
| 23.07.2024 | 57,32 | 59,10 | 57,04 | 58,31 | 1,09% | 49.550,00 |
| 22.07.2024 | 56,95 | 57,81 | 56,84 | 57,68 | 0,70% | 47.184,00 |
| 19.07.2024 | 58,09 | 58,42 | 56,97 | 57,28 | -1,17% | 42.434,00 |
| 18.07.2024 | 57,81 | 59,12 | 57,69 | 57,96 | -0,65% | 55.886,00 |
| 17.07.2024 | 57,23 | 58,92 | 57,23 | 58,34 | 1,94% | 68.701,00 |
| 16.07.2024 | 55,20 | 57,27 | 53,89 | 57,23 | 4,66% | 60.920,00 |
| 15.07.2024 | 55,20 | 55,28 | 54,18 | 54,68 | -0,78% | 60.359,00 |
| 12.07.2024 | 55,00 | 55,56 | 54,48 | 55,11 | 1,06% | 60.390,00 |
| 11.07.2024 | 53,03 | 54,81 | 52,95 | 54,53 | 3,81% | 69.996,00 |
| 10.07.2024 | 51,75 | 52,53 | 51,69 | 52,53 | 1,41% | 32.322,00 |
| 09.07.2024 | 51,39 | 52,27 | 51,04 | 51,80 | 0,70% | 36.136,00 |
| 08.07.2024 | 51,26 | 51,59 | 51,08 | 51,44 | 0,74% | 29.516,00 |
| 05.07.2024 | 51,21 | 51,30 | 50,47 | 51,06 | -1,12% | 47.917,00 |
| 03.07.2024 | 52,21 | 52,41 | 51,41 | 51,64 | -0,31% | 23.384,00 |
| 02.07.2024 | 51,71 | 52,54 | 51,71 | 51,80 | -0,46% | 56.939,00 |
| 01.07.2024 | 52,00 | 52,80 | 51,48 | 52,04 | 0,48% | 61.967,00 |
| 28.06.2024 | 52,00 | 52,10 | 50,81 | 51,79 | 0,60% | 585.056,00 |
| 27.06.2024 | 50,68 | 51,59 | 50,05 | 51,48 | 1,58% | 52.869,00 |
| 26.06.2024 | 49,73 | 50,91 | 49,70 | 50,68 | 1,28% | 57.814,00 |
| 25.06.2024 | 50,93 | 50,97 | 49,89 | 50,04 | -1,98% | 41.319,00 |
| 24.06.2024 | 49,62 | 51,17 | 49,62 | 51,05 | 3,21% | 53.150,00 |
| 21.06.2024 | 50,11 | 50,74 | 49,43 | 49,46 | -1,18% | 233.578,00 |
| 20.06.2024 | 49,78 | 50,58 | 49,78 | 50,05 | 0,62% | 27.836,00 |
| 18.06.2024 | 49,90 | 50,16 | 49,39 | 49,74 | -0,78% | 26.758,00 |
| 17.06.2024 | 48,94 | 50,38 | 48,94 | 50,13 | 1,48% | 36.860,00 |
| 14.06.2024 | 50,00 | 50,46 | 49,23 | 49,40 | -1,79% | 34.373,00 |
| 13.06.2024 | 50,79 | 50,85 | 49,33 | 50,30 | -1,06% | 43.582,00 |
| 12.06.2024 | 51,64 | 51,64 | 50,70 | 50,84 | 0,45% | 35.807,00 |
| 11.06.2024 | 50,27 | 50,77 | 49,76 | 50,61 | 0,40% | 42.766,00 |
| 10.06.2024 | 50,43 | 50,63 | 49,09 | 50,41 | -0,88% | 36.831,00 |
| 07.06.2024 | 51,03 | 51,45 | 50,81 | 50,86 | -1,62% | 30.741,00 |
| 06.06.2024 | 51,85 | 52,12 | 51,43 | 51,70 | -1,07% | 28.376,00 |
| 05.06.2024 | 53,18 | 53,18 | 52,16 | 52,26 | -1,40% | 28.919,00 |
| 04.06.2024 | 52,76 | 53,31 | 52,33 | 53,00 | 0,00% | 34.864,00 |
| 03.06.2024 | 53,93 | 53,93 | 52,66 | 53,00 | -0,92% | 31.638,00 |
| 31.05.2024 | 51,79 | 53,57 | 51,74 | 53,49 | 3,72% | 83.278,00 |
| 30.05.2024 | 50,78 | 51,57 | 50,28 | 51,57 | 2,46% | 46.413,00 |
| 29.05.2024 | 50,53 | 50,62 | 50,09 | 50,33 | -0,89% | 30.940,00 |
| 28.05.2024 | 51,83 | 51,83 | 50,68 | 50,78 | -1,38% | 39.177,00 |
| 24.05.2024 | 52,10 | 52,10 | 51,06 | 51,49 | -0,29% | 44.460,00 |
| 23.05.2024 | 52,67 | 52,67 | 51,27 | 51,64 | -2,18% | 117.398,00 |
| 22.05.2024 | 53,81 | 53,94 | 52,66 | 52,79 | -2,44% | 40.834,00 |
| 21.05.2024 | 54,23 | 54,67 | 53,99 | 54,11 | -0,15% | 26.147,00 |
| 20.05.2024 | 54,37 | 54,74 | 53,84 | 54,19 | 0,06% | 55.691,00 |
| 17.05.2024 | 54,73 | 54,86 | 53,85 | 54,16 | -0,93% | 35.057,00 |
| 16.05.2024 | 54,28 | 54,73 | 54,00 | 54,67 | 0,61% | 42.470,00 |
| 15.05.2024 | 54,19 | 54,54 | 54,02 | 54,34 | 0,67% | 44.447,00 |
| 14.05.2024 | 54,55 | 54,55 | 53,17 | 53,98 | 0,09% | 60.599,00 |
| 13.05.2024 | 54,51 | 54,93 | 53,61 | 53,93 | -1,03% | 34.023,00 |
| 10.05.2024 | 54,24 | 54,66 | 53,53 | 54,49 | 0,91% | 37.572,00 |
| 09.05.2024 | 53,40 | 54,65 | 53,40 | 54,00 | 0,52% | 123.790,00 |
| 08.05.2024 | 53,36 | 54,57 | 52,85 | 53,72 | 0,30% | 36.267,00 |
| 07.05.2024 | 52,00 | 53,88 | 52,00 | 53,56 | 0,51% | 56.649,00 |
| 06.05.2024 | 52,57 | 53,69 | 52,33 | 53,29 | 1,25% | 42.611,00 |
| 03.05.2024 | 52,64 | 53,10 | 52,02 | 52,63 | 0,48% | 35.984,00 |
| 02.05.2024 | 52,67 | 52,96 | 51,81 | 52,38 | -0,70% | 45.579,00 |
| 01.05.2024 | 51,11 | 53,19 | 50,50 | 52,75 | 3,55% | 71.054,00 |
| 30.04.2024 | 50,09 | 51,26 | 49,30 | 50,94 | 1,17% | 55.532,00 |
| 29.04.2024 | 50,06 | 50,79 | 49,81 | 50,35 | 0,82% | 54.909,00 |
| 26.04.2024 | 50,74 | 50,83 | 49,92 | 49,94 | -1,09% | 35.408,00 |
| 25.04.2024 | 50,68 | 50,73 | 49,88 | 50,49 | -0,61% | 34.371,00 |
| 24.04.2024 | 50,17 | 51,12 | 50,00 | 50,80 | 0,10% | 34.593,00 |
| 23.04.2024 | 50,49 | 51,49 | 50,27 | 50,75 | 1,16% | 41.970,00 |
| 22.04.2024 | 50,19 | 50,63 | 49,65 | 50,17 | -0,04% | 46.365,00 |
| 19.04.2024 | 49,19 | 50,37 | 49,19 | 50,19 | 2,12% | 58.595,00 |
| 18.04.2024 | 48,71 | 49,32 | 48,36 | 49,15 | 1,21% | 57.593,00 |
| 17.04.2024 | 49,01 | 49,21 | 48,17 | 48,56 | 0,39% | 41.260,00 |
| 16.04.2024 | 48,29 | 48,75 | 47,40 | 48,37 | -0,96% | 64.865,00 |