50,770$
1,20%
Echtzeit-Aktienkurs Unitil Corp
Bid:
Ask:
Aktienkurse zur Unitil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 49,00 | 49,23 | 48,29 | 48,84 | -0,10% | 39.702,00 |
| 12.04.2024 | 49,25 | 49,75 | 48,56 | 48,89 | -1,15% | 32.652,00 |
| 11.04.2024 | 49,54 | 49,63 | 48,68 | 49,46 | 0,73% | 45.411,00 |
| 10.04.2024 | 49,82 | 49,82 | 48,55 | 49,10 | -3,04% | 52.223,00 |
| 09.04.2024 | 51,15 | 51,15 | 50,15 | 50,64 | -0,30% | 30.353,00 |
| 08.04.2024 | 50,79 | 51,48 | 50,22 | 50,79 | 0,69% | 34.376,00 |
| 05.04.2024 | 50,58 | 51,02 | 49,73 | 50,44 | -0,41% | 34.116,00 |
| 04.04.2024 | 51,68 | 51,80 | 50,23 | 50,65 | -0,84% | 76.593,00 |
| 03.04.2024 | 51,44 | 51,50 | 50,65 | 51,08 | -0,72% | 38.522,00 |
| 02.04.2024 | 50,00 | 52,07 | 50,00 | 51,45 | -0,50% | 75.252,00 |
| 01.04.2024 | 52,71 | 52,71 | 50,95 | 51,71 | -1,22% | 53.175,00 |
| 28.03.2024 | 51,86 | 52,59 | 51,40 | 52,35 | 1,10% | 63.626,00 |
| 27.03.2024 | 51,23 | 51,97 | 50,85 | 51,78 | 2,09% | 32.985,00 |
| 26.03.2024 | 51,15 | 51,31 | 50,20 | 50,72 | -0,35% | 52.126,00 |
| 25.03.2024 | 51,56 | 51,95 | 50,66 | 50,90 | -0,82% | 45.856,00 |
| 22.03.2024 | 52,60 | 52,60 | 51,20 | 51,32 | -1,67% | 26.574,00 |
| 21.03.2024 | 51,88 | 52,68 | 51,31 | 52,19 | 1,32% | 54.598,00 |
| 20.03.2024 | 50,65 | 51,75 | 50,26 | 51,51 | 1,18% | 44.709,00 |
| 19.03.2024 | 50,90 | 51,63 | 50,69 | 50,91 | 0,28% | 35.631,00 |
| 18.03.2024 | 50,75 | 51,26 | 50,59 | 50,77 | -0,29% | 28.611,00 |
| 15.03.2024 | 50,44 | 51,21 | 50,40 | 50,92 | 0,37% | 138.483,00 |
| 14.03.2024 | 51,30 | 51,54 | 50,10 | 50,73 | -1,95% | 63.025,00 |
| 13.03.2024 | 51,38 | 52,23 | 51,38 | 51,74 | 0,62% | 57.016,00 |
| 12.03.2024 | 52,01 | 52,03 | 51,31 | 51,42 | -1,04% | 30.278,00 |
| 11.03.2024 | 52,07 | 52,11 | 51,54 | 51,96 | -0,59% | 47.020,00 |
| 08.03.2024 | 52,93 | 53,22 | 52,13 | 52,27 | -0,82% | 31.436,00 |
| 07.03.2024 | 52,32 | 52,99 | 51,86 | 52,70 | 1,70% | 52.218,00 |
| 06.03.2024 | 53,04 | 53,29 | 51,26 | 51,82 | -1,45% | 94.988,00 |
| 05.03.2024 | 52,64 | 53,30 | 52,47 | 52,58 | 0,17% | 47.668,00 |
| 04.03.2024 | 51,33 | 52,58 | 50,77 | 52,49 | 1,49% | 39.361,00 |
| 01.03.2024 | 51,00 | 51,77 | 50,50 | 51,72 | 1,49% | 44.235,00 |
| 29.02.2024 | 50,58 | 51,35 | 50,05 | 50,96 | 1,80% | 64.089,00 |
| 28.02.2024 | 50,02 | 50,79 | 49,91 | 50,06 | -0,69% | 35.812,00 |
| 27.02.2024 | 50,62 | 51,34 | 49,85 | 50,41 | 0,40% | 54.117,00 |
| 26.02.2024 | 50,26 | 50,48 | 49,76 | 50,21 | -0,69% | 31.269,00 |
| 23.02.2024 | 50,15 | 51,06 | 50,00 | 50,56 | 0,58% | 34.698,00 |
| 22.02.2024 | 50,09 | 50,60 | 49,55 | 50,27 | -0,51% | 38.654,00 |
| 21.02.2024 | 50,27 | 50,87 | 50,12 | 50,53 | 0,94% | 34.358,00 |
| 20.02.2024 | 50,19 | 50,96 | 49,47 | 50,06 | -1,36% | 135.106,00 |
| 16.02.2024 | 50,63 | 50,96 | 50,05 | 50,75 | -0,22% | 59.066,00 |
| 15.02.2024 | 49,19 | 50,97 | 49,10 | 50,86 | 3,88% | 77.411,00 |
| 14.02.2024 | 48,54 | 49,44 | 48,00 | 48,96 | 2,56% | 55.138,00 |
| 13.02.2024 | 45,26 | 49,84 | 45,26 | 47,74 | -4,31% | 109.887,00 |
| 12.02.2024 | 48,57 | 50,34 | 48,53 | 49,89 | 2,72% | 65.309,00 |
| 09.02.2024 | 47,95 | 48,74 | 47,46 | 48,57 | 1,06% | 68.411,00 |
| 08.02.2024 | 47,97 | 48,45 | 47,45 | 48,06 | -0,35% | 51.620,00 |
| 07.02.2024 | 48,09 | 48,82 | 47,87 | 48,23 | 0,67% | 38.101,00 |
| 06.02.2024 | 48,04 | 48,53 | 47,74 | 47,91 | -0,27% | 95.483,00 |
| 05.02.2024 | 48,21 | 48,72 | 47,42 | 48,04 | -1,96% | 51.924,00 |
| 02.02.2024 | 48,73 | 49,37 | 47,60 | 49,00 | -1,57% | 49.615,00 |
| 01.02.2024 | 47,82 | 49,90 | 47,54 | 49,78 | 4,76% | 45.441,00 |
| 31.01.2024 | 49,18 | 49,49 | 47,47 | 47,52 | -3,00% | 52.826,00 |
| 30.01.2024 | 49,29 | 49,53 | 48,55 | 48,99 | -0,53% | 24.297,00 |
| 29.01.2024 | 49,06 | 49,62 | 48,52 | 49,25 | 0,51% | 50.736,00 |
| 26.01.2024 | 48,99 | 49,16 | 48,48 | 49,00 | 0,91% | 20.621,00 |
| 25.01.2024 | 48,60 | 48,92 | 47,83 | 48,56 | 1,04% | 53.427,00 |
| 24.01.2024 | 49,21 | 49,21 | 47,80 | 48,06 | -1,35% | 47.860,00 |
| 23.01.2024 | 49,14 | 49,67 | 48,61 | 48,72 | -0,85% | 38.613,00 |
| 22.01.2024 | 49,02 | 51,56 | 48,81 | 49,14 | 1,15% | 52.792,00 |
| 19.01.2024 | 49,00 | 49,00 | 48,32 | 48,58 | -0,39% | 28.062,00 |
| 18.01.2024 | 47,91 | 48,79 | 47,61 | 48,77 | 1,75% | 44.394,00 |
| 17.01.2024 | 47,97 | 48,62 | 47,36 | 47,93 | -0,10% | 69.746,00 |
| 16.01.2024 | 49,39 | 49,65 | 47,71 | 47,98 | -3,36% | 59.990,00 |
| 12.01.2024 | 49,86 | 49,90 | 49,30 | 49,65 | 0,59% | 36.243,00 |
| 11.01.2024 | 50,42 | 50,42 | 48,67 | 49,36 | -2,60% | 58.762,00 |
| 10.01.2024 | 51,89 | 51,89 | 50,62 | 50,68 | -2,03% | 36.884,00 |
| 09.01.2024 | 51,74 | 52,20 | 51,36 | 51,73 | -0,98% | 41.661,00 |
| 08.01.2024 | 52,27 | 52,44 | 51,70 | 52,24 | 0,40% | 32.190,00 |
| 05.01.2024 | 52,57 | 52,98 | 51,84 | 52,03 | -1,66% | 59.046,00 |
| 04.01.2024 | 53,79 | 54,08 | 52,74 | 52,91 | -0,69% | 42.869,00 |
| 03.01.2024 | 53,57 | 54,02 | 53,02 | 53,28 | -0,08% | 45.595,00 |
| 02.01.2024 | 52,33 | 53,43 | 52,33 | 53,32 | 1,43% | 42.479,00 |
| 29.12.2023 | 52,53 | 53,13 | 52,10 | 52,57 | -0,27% | 51.648,00 |
| 28.12.2023 | 53,09 | 53,27 | 52,70 | 52,71 | -0,60% | 24.078,00 |
| 27.12.2023 | 52,97 | 53,40 | 52,64 | 53,03 | 0,68% | 32.295,00 |
| 26.12.2023 | 51,84 | 53,00 | 51,80 | 52,67 | 1,33% | 39.034,00 |
| 22.12.2023 | 51,87 | 52,50 | 51,78 | 51,98 | 1,09% | 36.245,00 |
| 21.12.2023 | 51,37 | 51,56 | 50,87 | 51,42 | 0,43% | 32.735,00 |
| 20.12.2023 | 51,93 | 52,95 | 50,92 | 51,20 | -1,06% | 72.694,00 |
| 19.12.2023 | 51,52 | 52,12 | 50,78 | 51,75 | 0,52% | 58.934,00 |
| 18.12.2023 | 51,02 | 51,50 | 50,19 | 51,48 | 1,76% | 63.845,00 |
| 15.12.2023 | 52,38 | 52,38 | 50,52 | 50,59 | -3,51% | 375.766,00 |
| 14.12.2023 | 53,30 | 54,20 | 52,04 | 52,43 | -0,94% | 78.441,00 |
| 13.12.2023 | 51,31 | 52,98 | 50,65 | 52,93 | 3,70% | 68.607,00 |
| 12.12.2023 | 51,22 | 51,39 | 49,97 | 51,04 | -0,62% | 37.986,00 |
| 11.12.2023 | 50,89 | 51,45 | 50,70 | 51,36 | 0,37% | 51.266,00 |
| 08.12.2023 | 50,61 | 51,17 | 49,81 | 51,17 | 0,75% | 41.850,00 |
| 07.12.2023 | 50,44 | 50,87 | 50,03 | 50,79 | 0,55% | 35.595,00 |
| 06.12.2023 | 50,19 | 51,00 | 50,06 | 50,51 | 0,86% | 59.231,00 |
| 05.12.2023 | 50,40 | 50,99 | 49,85 | 50,08 | 0,00% | 34.077,00 |
| 04.12.2023 | 49,37 | 50,23 | 48,99 | 50,08 | 1,50% | 45.352,00 |
| 01.12.2023 | 48,55 | 49,39 | 47,85 | 49,34 | 1,77% | 59.834,00 |
| 30.11.2023 | 48,26 | 48,63 | 47,37 | 48,48 | 0,46% | 77.139,00 |
| 29.11.2023 | 48,95 | 49,41 | 47,92 | 48,26 | -1,39% | 53.972,00 |