UGI Corporation UGI
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$35,67-0,48 (-1,33 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $35,67 | -1,33 % | $36,35 | $36,35 | $35,66 | 1,73M |
| 2026-09-29 | $36,15 | -0,25 % | $36,05 | $36,64 | $35,88 | 2,14M |
| 2026-09-28 | $36,24 | -0,74 % | $36,54 | $36,63 | $36,04 | 1,40M |
| 2026-09-25 | $36,51 | +0,38 % | $36,15 | $36,63 | $36,06 | 1,39M |
| 2026-09-24 | $36,37 | -0,68 % | $36,73 | $36,93 | $36,36 | 1,51M |
| 2026-09-23 | $36,62 | -0,62 % | $36,74 | $36,97 | $36,48 | 1,62M |
| 2026-09-22 | $36,85 | -1,02 % | $37,34 | $37,45 | $36,78 | 1,63M |
| 2026-09-21 | $37,23 | -1,14 % | $37,65 | $37,80 | $37,12 | 2,21M |
| 2026-09-18 | $37,66 | -1,31 % | $38,01 | $38,05 | $37,66 | 4,88M |
| 2026-09-17 | $38,16 | -0,05 % | $38,26 | $38,60 | $38,12 | 2,00M |
| 2026-09-16 | $38,18 | +0,98 % | $38,07 | $38,56 | $37,66 | 2,74M |
| 2026-09-15 | $37,81 | +0,24 % | $37,42 | $38,04 | $37,21 | 2,58M |
| 2026-09-14 | $37,72 | -0,71 % | $38,32 | $38,32 | $37,54 | 2,14M |
| 2026-09-11 | $37,99 | -0,03 % | $38,24 | $38,27 | $37,89 | 1,33M |
| 2026-09-10 | $38,00 | -1,40 % | $38,77 | $38,77 | $37,96 | 1,89M |
| 2026-09-09 | $38,54 | +0,71 % | $39,10 | $39,11 | $38,35 | 2,63M |
| 2026-09-08 | $38,27 | +0,87 % | $38,09 | $38,57 | $37,83 | 1,42M |
| 2026-09-04 | $37,94 | +0,37 % | $37,61 | $37,99 | $37,61 | 1,41M |
| 2026-09-03 | $37,80 | -0,26 % | $38,11 | $38,43 | $37,65 | 1,30M |
| 2026-09-02 | $37,90 | -1,40 % | $38,40 | $38,40 | $37,75 | 1,35M |
| 2026-09-01 | $38,44 | -0,03 % | $38,68 | $38,70 | $38,25 | 1,82M |
| 2026-08-31 | $38,45 | +1,16 % | $37,80 | $38,59 | $37,60 | 2,27M |
| 2026-08-28 | $38,01 | -0,58 % | $38,48 | $38,50 | $38,00 | 1,54M |
| 2026-08-27 | $38,23 | -0,57 % | $38,20 | $39,04 | $37,83 | 1,51M |
| 2026-08-26 | $38,45 | +0,26 % | $38,33 | $38,69 | $38,25 | 1,76M |
| 2026-08-25 | $38,35 | +0,42 % | $38,10 | $38,50 | $37,73 | 1,76M |
| 2026-08-24 | $38,19 | +1,60 % | $37,65 | $38,23 | $37,39 | 2,55M |
| 2026-08-21 | $37,59 | -0,79 % | $37,93 | $38,38 | $37,33 | 2,70M |
| 2026-08-20 | $37,89 | -1,71 % | $38,41 | $38,68 | $37,85 | 2,94M |
| 2026-08-19 | $38,55 | +0,42 % | $38,50 | $39,31 | $38,32 | 4,62M |
| 2026-08-18 | $38,39 | +9,40 % | $35,43 | $40,00 | $35,01 | 13,24M |
| 2026-08-17 | $35,09 | -0,79 % | $35,20 | $35,28 | $34,78 | 1,32M |
| 2026-08-14 | $35,37 | +0,31 % | $35,38 | $35,62 | $35,23 | 1,13M |
| 2026-08-13 | $35,26 | +0,46 % | $35,17 | $35,50 | $35,00 | 1,55M |
| 2026-08-12 | $35,10 | -0,17 % | $35,13 | $35,68 | $34,78 | 1,83M |
| 2026-08-11 | $35,16 | +3,44 % | $34,00 | $35,25 | $33,54 | 3,41M |
| 2026-08-10 | $33,99 | -0,56 % | $33,99 | $34,09 | $33,69 | 1,31M |
| 2026-08-07 | $34,18 | -0,29 % | $34,09 | $34,72 | $34,06 | 1,30M |
| 2026-08-06 | $34,28 | -3,55 % | $35,21 | $35,80 | $34,26 | 1,77M |
| 2026-08-05 | $35,54 | -1,90 % | $36,06 | $36,17 | $35,36 | 1,69M |
| 2026-08-04 | $36,23 | -0,22 % | $35,91 | $36,37 | $35,58 | 1,19M |
| 2026-08-03 | $36,31 | +0,53 % | $36,25 | $36,44 | $36,13 | 1,14M |
| 2026-07-31 | $36,12 | -0,17 % | $36,03 | $36,36 | $35,66 | 1,77M |
| 2026-07-30 | $36,18 | -1,47 % | $36,39 | $36,60 | $36,02 | 1,68M |
| 2026-07-29 | $36,72 | -0,60 % | $37,09 | $37,28 | $36,41 | 1,51M |
| 2026-07-28 | $36,94 | +0,14 % | $37,05 | $37,62 | $36,87 | 1,23M |
| 2026-07-27 | $36,89 | -1,18 % | $37,20 | $37,42 | $36,83 | 794,80K |
| 2026-07-24 | $37,33 | +1,03 % | $37,12 | $37,49 | $37,12 | 998,40K |
| 2026-07-23 | $36,95 | +0,33 % | $36,64 | $37,23 | $36,52 | 1,15M |
| 2026-07-22 | $36,83 | +0,93 % | $36,86 | $37,01 | $36,65 | 1,37M |
| 2026-07-21 | $36,49 | -0,65 % | $36,66 | $36,68 | $36,27 | 1,06M |
| 2026-07-20 | $36,73 | +0,30 % | $36,79 | $36,83 | $36,47 | 825,90K |
| 2026-07-17 | $36,62 | -0,62 % | $37,41 | $37,53 | $36,48 | 1,08M |
| 2026-07-16 | $36,85 | +1,74 % | $36,26 | $37,06 | $36,06 | 1,56M |
| 2026-07-15 | $36,22 | -0,22 % | $36,28 | $36,78 | $36,03 | 973,90K |
| 2026-07-14 | $36,30 | -0,03 % | $36,49 | $36,68 | $36,03 | 1,00M |
| 2026-07-13 | $36,31 | +1,31 % | $36,15 | $36,48 | $36,12 | 910,90K |
| 2026-07-10 | $35,84 | -0,64 % | $36,28 | $36,38 | $35,74 | 1,09M |
| 2026-07-09 | $36,07 | +1,35 % | $35,82 | $36,35 | $35,50 | 1,64M |
| 2026-07-08 | $35,59 | +0,91 % | $35,53 | $35,85 | $35,15 | 1,38M |
| 2026-07-07 | $35,27 | +1,00 % | $35,61 | $36,03 | $35,25 | 1,40M |
| 2026-07-06 | $34,92 | -0,65 % | $35,26 | $35,26 | $34,52 | 1,03M |
| 2026-07-02 | $35,15 | +2,30 % | $34,80 | $35,23 | $34,64 | 1,12M |
| 2026-07-01 | $34,36 | -0,52 % | $34,27 | $34,89 | $34,26 | 1,21M |
| 2026-06-30 | $34,54 | -1,00 % | $34,66 | $35,05 | $34,43 | 1,44M |
| 2026-06-29 | $34,89 | -1,52 % | $35,21 | $35,82 | $34,76 | 1,21M |
| 2026-06-26 | $35,43 | +0,77 % | $35,37 | $35,47 | $35,06 | 2,09M |
| 2026-06-25 | $35,16 | +0,89 % | $35,02 | $35,30 | $34,78 | 1,12M |
| 2026-06-24 | $34,85 | +0,37 % | $34,49 | $34,96 | $34,37 | 2,04M |
| 2026-06-23 | $34,72 | +2,75 % | $33,77 | $35,00 | $33,76 | 2,67M |
| 2026-06-22 | $33,79 | -0,06 % | $33,68 | $34,15 | $33,51 | 1,46M |
| 2026-06-18 | $33,81 | +0,57 % | $33,64 | $33,98 | $33,37 | 2,40M |
| 2026-06-17 | $33,62 | -1,87 % | $33,84 | $34,13 | $33,48 | 2,22M |
| 2026-06-16 | $34,26 | -0,29 % | $34,50 | $34,78 | $34,07 | 1,17M |
| 2026-06-15 | $34,36 | -1,91 % | $34,43 | $34,96 | $34,28 | 1,15M |
| 2026-06-12 | $35,03 | +0,75 % | $34,77 | $35,26 | $34,66 | 1,12M |
| 2026-06-11 | $34,77 | -0,06 % | $35,20 | $35,48 | $34,75 | 1,43M |
| 2026-06-10 | $34,79 | +0,64 % | $34,87 | $35,21 | $34,57 | 1,87M |
| 2026-06-09 | $34,57 | -0,37 % | $34,73 | $35,06 | $34,41 | 1,92M |
| 2026-06-08 | $34,70 | -0,43 % | $34,85 | $35,09 | $34,54 | 1,02M |
| 2026-06-05 | $34,85 | +1,43 % | $34,53 | $35,18 | $34,38 | 1,21M |
| 2026-06-04 | $34,36 | -0,43 % | $34,63 | $34,73 | $34,02 | 1,24M |
| 2026-06-03 | $34,51 | +0,88 % | $34,34 | $35,12 | $34,34 | 1,49M |
| 2026-06-02 | $34,21 | +1,94 % | $33,62 | $34,42 | $33,57 | 2,22M |
| 2026-06-01 | $33,56 | -3,89 % | $34,51 | $34,79 | $33,53 | 3,35M |
| 2026-05-29 | $34,92 | +0,90 % | $34,51 | $35,31 | $34,21 | 2,74M |
| 2026-05-28 | $34,61 | -1,62 % | $35,15 | $35,35 | $34,38 | 1,19M |
| 2026-05-27 | $35,18 | -1,90 % | $35,79 | $35,94 | $35,15 | 1,40M |
| 2026-05-26 | $35,86 | +0,59 % | $35,90 | $36,12 | $35,57 | 1,79M |
| 2026-05-22 | $35,65 | -0,53 % | $35,88 | $35,93 | $35,27 | 1,43M |