Echtzeit-Aktienkurs Unitil Corp
Bid:
Ask:
Aktienkurse zur Unitil Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 42,07 | 42,07 | 42,03 | 42,06 | -1,57% | - |
25.02.2021 | 42,73 | 42,73 | 42,72 | 42,73 | -0,28% | - |
24.02.2021 | 43,27 | 43,93 | 42,37 | 42,85 | 2,98% | - |
23.02.2021 | 43,64 | 43,75 | 41,57 | 41,61 | -3,09% | - |
22.02.2021 | 42,29 | 43,09 | 41,80 | 42,93 | -0,51% | - |
19.02.2021 | 42,91 | 43,33 | 42,55 | 43,15 | 0,08% | - |
18.02.2021 | 43,07 | 44,13 | 43,03 | 43,12 | 1,90% | - |
17.02.2021 | 42,03 | 42,32 | 42,03 | 42,31 | 0,83% | - |
16.02.2021 | 41,93 | 42,17 | 41,16 | 41,96 | -0,62% | - |
12.02.2021 | 42,04 | 42,38 | 41,54 | 42,22 | -0,35% | - |
11.02.2021 | 43,32 | 43,45 | 41,57 | 42,37 | -1,14% | - |
10.02.2021 | 42,49 | 43,12 | 42,12 | 42,86 | -0,07% | - |
09.02.2021 | 41,93 | 42,90 | 41,16 | 42,89 | 0,61% | - |
08.02.2021 | 42,50 | 42,67 | 41,83 | 42,63 | 0,40% | - |
05.02.2021 | 42,12 | 42,63 | 41,89 | 42,46 | 0,20% | - |
04.02.2021 | 42,53 | 42,53 | 42,35 | 42,38 | 1,33% | - |
03.02.2021 | 41,82 | 41,82 | 41,82 | 41,82 | 0,04% | - |
02.02.2021 | 42,02 | 42,20 | 40,91 | 41,81 | 0,02% | - |
01.02.2021 | 41,10 | 41,90 | 40,70 | 41,80 | 2,00% | - |
29.01.2021 | 41,07 | 41,47 | 40,05 | 40,98 | 0,82% | - |
28.01.2021 | 40,07 | 41,52 | 0,00 | 40,64 | 2,50% | - |
27.01.2021 | 38,63 | 40,05 | 37,88 | 39,65 | 1,19% | - |
26.01.2021 | 39,02 | 39,20 | 39,02 | 39,19 | -1,62% | - |
25.01.2021 | 40,62 | 40,64 | 39,24 | 39,83 | -1,39% | - |
22.01.2021 | 39,90 | 40,59 | 39,81 | 40,39 | -1,32% | - |
21.01.2021 | 41,72 | 41,99 | 40,61 | 40,93 | -3,28% | - |
20.01.2021 | 42,62 | 42,79 | 41,60 | 42,32 | -0,52% | - |
19.01.2021 | 43,81 | 43,98 | 41,95 | 42,54 | -3,04% | - |
15.01.2021 | 43,32 | 44,57 | 43,05 | 43,88 | 0,76% | - |
14.01.2021 | 43,49 | 44,67 | 42,58 | 43,55 | 0,76% | - |
13.01.2021 | 42,95 | 43,66 | 42,85 | 43,22 | 0,90% | - |
12.01.2021 | 42,24 | 42,94 | 42,22 | 42,83 | 1,06% | - |
11.01.2021 | 42,91 | 42,95 | 41,69 | 42,38 | -1,37% | - |
08.01.2021 | 42,85 | 44,14 | 42,50 | 42,97 | -0,28% | - |
07.01.2021 | 43,55 | 44,25 | 42,43 | 43,09 | -2,59% | - |
06.01.2021 | 43,47 | 45,14 | 43,22 | 44,24 | 2,16% | - |
05.01.2021 | 43,56 | 43,67 | 42,32 | 43,30 | -0,48% | - |
04.01.2021 | 43,66 | 44,39 | 42,79 | 43,51 | -1,82% | - |
31.12.2020 | 43,80 | 44,38 | 43,47 | 44,32 | 2,21% | - |
30.12.2020 | 42,94 | 43,57 | 42,77 | 43,36 | 1,21% | - |
29.12.2020 | 43,14 | 43,28 | 42,68 | 42,84 | -1,71% | - |
28.12.2020 | 43,62 | 43,62 | 43,58 | 43,58 | 1,95% | - |
24.12.2020 | 41,91 | 43,70 | 41,42 | 42,75 | 1,27% | - |
23.12.2020 | 41,91 | 42,31 | 41,31 | 42,21 | 1,83% | - |
22.12.2020 | 41,56 | 41,69 | 41,37 | 41,45 | -0,69% | - |
21.12.2020 | 41,06 | 41,79 | 40,50 | 41,74 | -2,75% | - |
18.12.2020 | 43,34 | 43,83 | 42,69 | 42,92 | -0,17% | - |
17.12.2020 | 43,52 | 43,63 | 42,91 | 43,00 | -0,22% | - |
16.12.2020 | 44,10 | 44,19 | 42,73 | 43,09 | -1,80% | - |
15.12.2020 | 42,91 | 43,91 | 42,84 | 43,88 | 3,33% | - |
14.12.2020 | 43,47 | 43,66 | 42,32 | 42,47 | -2,41% | - |
11.12.2020 | 43,48 | 44,13 | 43,29 | 43,52 | -0,46% | - |
10.12.2020 | 43,44 | 43,80 | 43,24 | 43,72 | -0,14% | - |
09.12.2020 | 43,43 | 43,88 | 43,27 | 43,78 | -6,20% | - |
08.12.2020 | 42,88 | 46,67 | 42,02 | 46,67 | 8,97% | - |
07.12.2020 | 42,74 | 42,96 | 42,46 | 42,83 | -1,39% | - |
04.12.2020 | 43,15 | 43,77 | 42,96 | 43,44 | 1,64% | - |
03.12.2020 | 41,98 | 42,85 | 41,86 | 42,74 | 2,49% | - |
02.12.2020 | 41,84 | 42,26 | 40,73 | 41,70 | -0,35% | - |
01.12.2020 | 41,90 | 42,00 | 41,42 | 41,84 | 2,17% | - |
30.11.2020 | 40,50 | 41,10 | 40,28 | 40,95 | 1,07% | - |
27.11.2020 | 40,04 | 40,73 | 39,75 | 40,52 | 0,71% | - |
25.11.2020 | 40,98 | 41,53 | 39,73 | 40,23 | -1,57% | - |
24.11.2020 | 40,00 | 40,93 | 39,97 | 40,87 | 4,38% | - |
23.11.2020 | 38,77 | 39,37 | 38,67 | 39,16 | 2,85% | - |
20.11.2020 | 37,40 | 38,22 | 37,30 | 38,07 | 0,00% | - |
19.11.2020 | 36,83 | 38,07 | 36,78 | 38,07 | 1,10% | - |
18.11.2020 | 37,54 | 37,86 | 37,06 | 37,66 | 0,27% | - |
17.11.2020 | 37,22 | 37,80 | 36,85 | 37,56 | -0,41% | - |
16.11.2020 | 36,28 | 37,89 | 36,28 | 37,71 | 5,13% | - |
13.11.2020 | 35,73 | 36,06 | 35,45 | 35,87 | -0,43% | - |
12.11.2020 | 36,24 | 36,49 | 35,25 | 36,03 | -4,77% | - |
11.11.2020 | 37,08 | 37,84 | 36,87 | 37,83 | 10,32% | - |
10.11.2020 | 33,13 | 34,68 | 33,03 | 34,29 | 3,08% | - |
09.11.2020 | 34,99 | 35,01 | 33,19 | 33,27 | 1,00% | - |
06.11.2020 | 34,83 | 35,26 | 32,94 | 32,94 | -5,24% | - |
05.11.2020 | 35,94 | 36,00 | 34,76 | 34,76 | -0,64% | - |
04.11.2020 | 35,57 | 36,10 | 34,79 | 34,98 | -3,90% | - |
03.11.2020 | 0,00 | 36,90 | 0,00 | 36,40 | 3,09% | - |
02.11.2020 | 35,43 | 35,84 | 34,98 | 35,31 | 1,68% | - |
30.10.2020 | 35,40 | 35,61 | 34,39 | 34,73 | -2,76% | - |
29.10.2020 | 36,04 | 36,34 | 34,21 | 35,71 | -4,61% | - |
28.10.2020 | 39,35 | 39,36 | 37,39 | 37,44 | -8,04% | - |
27.10.2020 | 40,71 | 40,71 | 40,71 | 40,71 | 2,91% | - |
26.10.2020 | 39,34 | 39,65 | 38,47 | 39,56 | 0,09% | - |
23.10.2020 | 39,87 | 40,15 | 39,53 | 39,53 | -0,84% | - |
22.10.2020 | 39,79 | 40,01 | 39,41 | 39,86 | 0,95% | - |
21.10.2020 | 39,51 | 39,76 | 39,42 | 39,49 | 2,02% | - |
20.10.2020 | 39,78 | 39,85 | 38,71 | 38,71 | -3,71% | - |
19.10.2020 | 40,28 | 40,28 | 39,60 | 40,20 | 1,30% | - |
16.10.2020 | 40,47 | 40,91 | 39,68 | 39,68 | -3,72% | - |
15.10.2020 | 39,76 | 41,22 | 39,46 | 41,22 | 4,53% | - |
14.10.2020 | 40,13 | 40,67 | 39,43 | 39,43 | -2,51% | - |
13.10.2020 | 40,25 | 40,80 | 40,08 | 40,45 | -1,61% | - |
12.10.2020 | 41,60 | 41,60 | 40,94 | 41,11 | 0,29% | - |
09.10.2020 | 40,74 | 41,53 | 40,56 | 40,99 | 1,62% | - |
08.10.2020 | 39,73 | 40,66 | 39,73 | 40,33 | 1,59% | - |
07.10.2020 | 39,43 | 39,94 | 39,23 | 39,70 | -0,25% | - |
06.10.2020 | 39,43 | 40,27 | 38,77 | 39,80 | -0,16% | - |
05.10.2020 | 39,87 | 39,87 | 39,78 | 39,87 | 0,95% | - |