53,800$
-0,35%
Echtzeit-Aktienkurs Unitil Corp
Bid:
Ask:
Aktienkurse zur Unitil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 53,53 | 53,89 | 53,36 | 53,66 | -0,61% | 2.412,00 |
| 08.09.2026 | 53,47 | 54,37 | 53,47 | 53,99 | 0,52% | 93.664,00 |
| 04.09.2026 | 53,61 | 54,04 | 53,55 | 53,71 | 0,00% | 78.243,00 |
| 03.09.2026 | 53,53 | 54,33 | 53,10 | 53,71 | 0,34% | 115.102,00 |
| 02.09.2026 | 53,52 | 53,91 | 53,02 | 53,53 | -0,15% | 163.508,00 |
| 01.09.2026 | 53,58 | 53,72 | 53,21 | 53,61 | 0,13% | 90.679,00 |
| 31.08.2026 | 52,69 | 53,59 | 52,54 | 53,54 | 0,83% | 176.898,00 |
| 28.08.2026 | 53,53 | 54,08 | 53,10 | 53,10 | -0,69% | 193.331,00 |
| 27.08.2026 | 53,20 | 53,99 | 53,03 | 53,47 | -0,61% | 62.869,00 |
| 26.08.2026 | 53,83 | 54,26 | 52,99 | 53,80 | -0,19% | 73.178,00 |
| 25.08.2026 | 53,74 | 54,00 | 53,33 | 53,90 | 0,58% | 69.155,00 |
| 24.08.2026 | 53,32 | 53,78 | 52,89 | 53,59 | 0,79% | 112.409,00 |
| 21.08.2026 | 54,36 | 54,36 | 53,02 | 53,17 | -1,85% | 186.157,00 |
| 20.08.2026 | 53,85 | 54,62 | 53,46 | 54,17 | 0,31% | 97.553,00 |
| 19.08.2026 | 54,20 | 54,96 | 53,89 | 54,00 | 0,15% | 96.723,00 |
| 18.08.2026 | 54,59 | 54,67 | 53,84 | 53,92 | -0,26% | 138.909,00 |
| 17.08.2026 | 53,65 | 54,41 | 53,59 | 54,06 | -0,92% | 106.486,00 |
| 14.08.2026 | 53,73 | 54,79 | 52,65 | 54,56 | 0,28% | 71.061,00 |
| 13.08.2026 | 54,31 | 54,86 | 54,24 | 54,41 | 0,82% | 69.172,00 |
| 12.08.2026 | 53,94 | 54,23 | 53,33 | 53,97 | 0,37% | 75.102,00 |
| 11.08.2026 | 53,02 | 53,99 | 53,02 | 53,77 | 1,55% | 83.603,00 |
| 10.08.2026 | 53,29 | 53,36 | 52,75 | 52,95 | -1,45% | 75.228,00 |
| 07.08.2026 | 53,55 | 54,28 | 53,23 | 53,73 | -0,13% | 79.809,00 |
| 06.08.2026 | 53,95 | 54,33 | 53,37 | 53,80 | 0,52% | 127.308,00 |
| 05.08.2026 | 54,15 | 54,23 | 52,89 | 53,52 | -0,17% | 132.037,00 |
| 04.08.2026 | 52,71 | 54,51 | 51,98 | 53,61 | 0,19% | 143.122,00 |
| 03.08.2026 | 53,53 | 54,93 | 51,82 | 53,51 | -0,80% | 156.081,00 |
| 31.07.2026 | 54,30 | 54,49 | 53,73 | 53,94 | -1,03% | 99.146,00 |
| 30.07.2026 | 54,92 | 55,07 | 54,01 | 54,50 | -0,91% | 77.931,00 |
| 29.07.2026 | 55,81 | 56,22 | 54,82 | 55,00 | -1,77% | 95.896,00 |
| 28.07.2026 | 56,16 | 57,26 | 55,57 | 55,99 | 0,81% | 75.149,00 |
| 27.07.2026 | 55,60 | 56,05 | 55,30 | 55,54 | -0,07% | 94.573,00 |
| 24.07.2026 | 55,68 | 56,18 | 54,54 | 55,58 | 0,54% | 83.016,00 |
| 23.07.2026 | 54,88 | 55,80 | 54,26 | 55,28 | -0,09% | 73.024,00 |
| 22.07.2026 | 54,37 | 55,47 | 54,28 | 55,33 | 2,61% | 84.988,00 |
| 21.07.2026 | 53,99 | 54,52 | 53,54 | 53,92 | -0,74% | 113.686,00 |
| 20.07.2026 | 54,82 | 55,17 | 54,04 | 54,32 | -0,42% | 89.037,00 |
| 17.07.2026 | 54,97 | 55,59 | 54,05 | 54,55 | 0,26% | 160.517,00 |
| 16.07.2026 | 53,31 | 54,56 | 53,31 | 54,41 | 2,24% | 108.345,00 |
| 15.07.2026 | 53,54 | 54,09 | 53,05 | 53,22 | -0,75% | 90.490,00 |
| 14.07.2026 | 54,08 | 54,46 | 53,51 | 53,62 | -0,65% | 144.221,00 |
| 13.07.2026 | 53,25 | 54,36 | 52,80 | 53,97 | 1,72% | 130.433,00 |
| 10.07.2026 | 52,53 | 53,24 | 52,53 | 53,06 | 0,72% | 77.561,00 |
| 09.07.2026 | 52,32 | 52,77 | 52,09 | 52,68 | 0,34% | 107.122,00 |
| 08.07.2026 | 52,77 | 53,89 | 52,44 | 52,50 | -0,64% | 116.930,00 |
| 07.07.2026 | 52,63 | 53,63 | 52,63 | 52,84 | 1,11% | 116.610,00 |
| 06.07.2026 | 53,41 | 53,75 | 52,23 | 52,26 | -2,28% | 97.674,00 |
| 02.07.2026 | 52,76 | 54,02 | 52,69 | 53,48 | 1,96% | 145.425,00 |
| 01.07.2026 | 52,70 | 53,49 | 51,96 | 52,45 | -0,46% | 151.515,00 |
| 30.06.2026 | 53,21 | 53,26 | 52,60 | 52,69 | -0,79% | 104.217,00 |
| 29.06.2026 | 53,82 | 53,82 | 52,97 | 53,11 | -1,32% | 169.081,00 |
| 26.06.2026 | 52,86 | 53,93 | 52,59 | 53,82 | 2,67% | 547.341,00 |
| 25.06.2026 | 53,03 | 53,66 | 51,65 | 52,42 | -1,11% | 571.713,00 |
| 24.06.2026 | 51,65 | 53,03 | 51,56 | 53,01 | 2,45% | 157.494,00 |
| 23.06.2026 | 51,60 | 52,41 | 51,33 | 51,74 | 1,41% | 181.816,00 |
| 22.06.2026 | 50,73 | 51,63 | 50,73 | 51,02 | 0,12% | 88.303,00 |
| 18.06.2026 | 51,27 | 51,78 | 50,92 | 50,96 | -0,53% | 200.731,00 |
| 17.06.2026 | 51,12 | 51,86 | 50,43 | 51,23 | -0,47% | 121.750,00 |
| 16.06.2026 | 52,09 | 52,20 | 51,28 | 51,47 | -0,10% | 103.835,00 |
| 15.06.2026 | 51,48 | 51,99 | 51,02 | 51,52 | -0,75% | 59.938,00 |
| 12.06.2026 | 51,36 | 52,07 | 51,36 | 51,91 | 1,29% | 80.584,00 |
| 11.06.2026 | 52,05 | 52,46 | 51,11 | 51,25 | -0,68% | 97.163,00 |
| 10.06.2026 | 52,15 | 53,47 | 51,17 | 51,60 | 0,14% | 136.601,00 |
| 09.06.2026 | 51,06 | 52,54 | 50,79 | 51,53 | 1,78% | 174.030,00 |
| 08.06.2026 | 51,08 | 51,51 | 50,22 | 50,63 | -1,17% | 139.779,00 |
| 05.06.2026 | 50,53 | 51,98 | 49,60 | 51,23 | 2,19% | 182.606,00 |
| 04.06.2026 | 49,51 | 50,13 | 48,62 | 50,13 | 2,66% | 193.360,00 |
| 03.06.2026 | 49,25 | 50,24 | 48,64 | 48,83 | -1,27% | 223.285,00 |
| 02.06.2026 | 48,39 | 50,18 | 48,39 | 49,46 | 1,69% | 153.922,00 |
| 01.06.2026 | 49,93 | 49,93 | 48,56 | 48,64 | -2,78% | 126.970,00 |
| 29.05.2026 | 50,99 | 51,12 | 50,03 | 50,03 | -1,98% | 229.126,00 |
| 28.05.2026 | 51,39 | 51,88 | 50,81 | 51,04 | -1,24% | 99.367,00 |
| 27.05.2026 | 51,49 | 52,19 | 51,49 | 51,68 | 0,17% | 76.686,00 |
| 26.05.2026 | 51,68 | 52,19 | 50,99 | 51,59 | -0,42% | 73.372,00 |
| 22.05.2026 | 51,35 | 51,89 | 50,72 | 51,81 | 0,47% | 59.874,00 |
| 21.05.2026 | 51,05 | 51,65 | 50,73 | 51,57 | 0,47% | 103.835,00 |
| 20.05.2026 | 51,39 | 51,75 | 50,82 | 51,33 | 0,49% | 81.227,00 |
| 19.05.2026 | 50,47 | 51,36 | 50,35 | 51,08 | 0,63% | 84.036,00 |
| 18.05.2026 | 50,32 | 51,05 | 50,04 | 50,76 | 1,20% | 91.014,00 |
| 15.05.2026 | 50,68 | 50,99 | 49,87 | 50,16 | -1,72% | 112.152,00 |
| 14.05.2026 | 50,73 | 51,05 | 50,34 | 51,04 | 0,20% | 90.049,00 |
| 13.05.2026 | 50,68 | 51,01 | 50,40 | 50,94 | 0,32% | 115.881,00 |
| 12.05.2026 | 50,99 | 51,24 | 50,51 | 50,78 | 0,06% | 81.559,00 |
| 11.05.2026 | 50,75 | 51,35 | 50,68 | 50,75 | 0,00% | 101.438,00 |
| 08.05.2026 | 50,99 | 51,57 | 50,55 | 50,75 | -0,43% | 110.719,00 |
| 07.05.2026 | 49,50 | 51,04 | 49,21 | 50,97 | 3,43% | 142.583,00 |
| 06.05.2026 | 50,74 | 50,74 | 49,04 | 49,28 | -2,24% | 151.203,00 |
| 05.05.2026 | 53,31 | 53,31 | 49,84 | 50,41 | -3,93% | 184.269,00 |
| 04.05.2026 | 51,90 | 52,76 | 51,60 | 52,47 | 1,20% | 102.339,00 |
| 01.05.2026 | 52,54 | 52,85 | 51,85 | 51,85 | -1,16% | 99.720,00 |
| 30.04.2026 | 52,34 | 53,27 | 51,78 | 52,46 | 0,65% | 97.707,00 |
| 29.04.2026 | 52,42 | 53,27 | 51,90 | 52,12 | -1,64% | 91.817,00 |
| 28.04.2026 | 52,85 | 53,63 | 52,49 | 52,99 | 1,13% | 86.895,00 |
| 27.04.2026 | 52,44 | 53,18 | 52,16 | 52,40 | -0,70% | 64.003,00 |
| 24.04.2026 | 52,72 | 53,56 | 52,20 | 52,77 | -0,21% | 130.827,00 |
| 23.04.2026 | 51,77 | 52,94 | 51,73 | 52,88 | 2,42% | 99.228,00 |
| 22.04.2026 | 51,87 | 52,23 | 51,45 | 51,63 | -0,23% | 79.461,00 |
| 21.04.2026 | 52,99 | 52,99 | 51,41 | 51,75 | -1,77% | 133.948,00 |
| 20.04.2026 | 53,99 | 54,35 | 52,64 | 52,68 | -2,10% | 106.907,00 |
| 17.04.2026 | 53,56 | 54,03 | 52,79 | 53,81 | 0,28% | 90.592,00 |