50,770$
-0,39%
Echtzeit-Aktienkurs Unitil Corp
Bid:
Ask:
Aktienkurse zur Unitil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 51,24 | 51,55 | 50,68 | 50,77 | -0,39% | 24.064,00 |
| 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 |
| 16.04.2026 | 53,15 | 53,68 | 52,91 | 53,66 | 0,39% | 69.970,00 |
| 15.04.2026 | 53,60 | 53,69 | 53,20 | 53,45 | -1,04% | 75.769,00 |
| 14.04.2026 | 53,37 | 54,06 | 52,80 | 54,01 | 0,65% | 112.062,00 |
| 13.04.2026 | 54,40 | 54,45 | 53,46 | 53,66 | -1,69% | 76.252,00 |
| 10.04.2026 | 54,57 | 55,08 | 54,30 | 54,58 | -0,89% | 54.551,00 |
| 09.04.2026 | 53,78 | 55,08 | 53,78 | 55,07 | 1,94% | 122.224,00 |
| 08.04.2026 | 54,02 | 54,29 | 53,63 | 54,02 | 0,09% | 95.249,00 |
| 07.04.2026 | 53,11 | 54,06 | 53,11 | 53,97 | 1,43% | 99.401,00 |
| 06.04.2026 | 53,72 | 53,72 | 52,94 | 53,21 | -1,00% | 127.294,00 |
| 02.04.2026 | 53,07 | 53,96 | 52,75 | 53,75 | 1,70% | 87.556,00 |
| 01.04.2026 | 52,38 | 53,32 | 52,20 | 52,85 | 1,17% | 90.738,00 |
| 31.03.2026 | 53,31 | 53,39 | 51,94 | 52,24 | -1,69% | 136.011,00 |
| 30.03.2026 | 52,52 | 53,42 | 52,34 | 53,14 | 1,66% | 94.493,00 |
| 27.03.2026 | 52,20 | 52,91 | 52,03 | 52,27 | -0,63% | 97.812,00 |
| 26.03.2026 | 52,00 | 52,98 | 52,00 | 52,60 | 0,36% | 95.087,00 |
| 25.03.2026 | 51,88 | 52,70 | 51,20 | 52,41 | 1,55% | 139.727,00 |
| 24.03.2026 | 51,65 | 52,14 | 51,09 | 51,61 | 0,02% | 183.981,00 |
| 23.03.2026 | 51,02 | 51,75 | 50,82 | 51,60 | 1,90% | 238.836,00 |
| 20.03.2026 | 52,33 | 52,48 | 50,19 | 50,64 | -2,63% | 1.031.881,00 |
| 19.03.2026 | 51,51 | 52,56 | 51,45 | 52,01 | 0,29% | 170.315,00 |
| 18.03.2026 | 52,35 | 53,02 | 51,45 | 51,86 | -1,48% | 165.070,00 |
| 17.03.2026 | 53,23 | 53,41 | 52,38 | 52,64 | -0,53% | 160.509,00 |
| 16.03.2026 | 53,36 | 53,61 | 52,47 | 52,92 | -0,45% | 131.713,00 |
| 13.03.2026 | 53,37 | 53,37 | 52,41 | 53,16 | 0,97% | 104.098,00 |
| 12.03.2026 | 52,46 | 53,42 | 51,94 | 52,65 | 1,06% | 126.358,00 |
| 11.03.2026 | 52,27 | 52,33 | 51,45 | 52,10 | -0,34% | 108.003,00 |
| 10.03.2026 | 52,84 | 53,11 | 52,20 | 52,28 | -1,90% | 213.116,00 |
| 09.03.2026 | 52,99 | 53,56 | 51,90 | 53,29 | 0,41% | 81.657,00 |
| 06.03.2026 | 52,66 | 53,48 | 52,66 | 53,07 | 0,13% | 152.806,00 |
| 05.03.2026 | 52,63 | 53,21 | 52,30 | 53,00 | -0,36% | 119.870,00 |
| 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 |
| 02.01.2026 | 48,29 | 49,23 | 48,19 | 48,99 | 1,14% | 114.979,00 |
| 31.12.2025 | 48,63 | 48,97 | 48,24 | 48,44 | -0,31% | 79.675,00 |
| 30.12.2025 | 48,90 | 49,05 | 48,40 | 48,59 | -0,69% | 49.290,00 |
| 29.12.2025 | 49,08 | 49,54 | 48,48 | 48,93 | 0,16% | 95.845,00 |
| 26.12.2025 | 48,78 | 49,17 | 48,37 | 48,85 | 0,33% | 94.806,00 |
| 24.12.2025 | 48,10 | 48,78 | 48,10 | 48,69 | 0,91% | 35.911,00 |
| 23.12.2025 | 48,08 | 48,82 | 48,08 | 48,25 | 0,21% | 76.606,00 |
| 22.12.2025 | 47,47 | 48,61 | 47,40 | 48,15 | 0,67% | 181.347,00 |
| 19.12.2025 | 50,05 | 50,17 | 47,80 | 47,83 | -5,00% | 580.642,00 |
| 18.12.2025 | 50,51 | 50,64 | 49,63 | 50,35 | 0,04% | 103.567,00 |
| 17.12.2025 | 49,79 | 50,66 | 49,79 | 50,33 | 1,17% | 98.682,00 |
| 16.12.2025 | 50,03 | 50,03 | 49,36 | 49,75 | 0,00% | 125.768,00 |
| 15.12.2025 | 49,41 | 49,81 | 48,71 | 49,75 | 1,53% | 112.218,00 |