Unitil Corporation UTL
NYSE · Vereinigte Staaten · Versorger
$50,60-0,16 (-0,32 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $50,60 | -0,32 % | $50,54 | $50,95 | $49,97 | 120,61K |
| 2026-09-30 | $50,76 | -0,45 % | $51,24 | $51,27 | $50,56 | 173,50K |
| 2026-09-29 | $50,99 | +1,27 % | $50,17 | $51,15 | $49,92 | 187,90K |
| 2026-09-28 | $50,35 | -1,24 % | $51,00 | $51,00 | $50,09 | 116,60K |
| 2026-09-25 | $50,98 | +0,28 % | $50,75 | $51,04 | $50,38 | 143,20K |
| 2026-09-24 | $50,84 | -0,02 % | $51,02 | $51,14 | $50,36 | 175,60K |
| 2026-09-23 | $50,85 | -1,53 % | $51,44 | $51,52 | $48,39 | 109,40K |
| 2026-09-22 | $51,64 | -0,41 % | $51,87 | $52,53 | $51,50 | 129,70K |
| 2026-09-21 | $51,85 | -0,13 % | $51,89 | $52,37 | $51,29 | 104,60K |
| 2026-09-18 | $51,92 | -2,31 % | $52,56 | $52,83 | $51,68 | 226,70K |
| 2026-09-17 | $53,15 | +1,49 % | $52,59 | $53,31 | $52,20 | 270,60K |
| 2026-09-16 | $52,37 | +0,46 % | $52,53 | $52,88 | $51,77 | 179,20K |
| 2026-09-15 | $52,13 | -0,95 % | $52,43 | $53,00 | $52,13 | 133,90K |
| 2026-09-14 | $52,63 | -0,87 % | $53,80 | $54,23 | $52,40 | 92,80K |
| 2026-09-11 | $53,09 | -0,08 % | $53,70 | $53,70 | $52,61 | 122,70K |
| 2026-09-10 | $53,13 | -1,15 % | $54,03 | $54,30 | $53,13 | 198,10K |
| 2026-09-09 | $53,75 | -0,44 % | $53,94 | $54,27 | $53,28 | 97,90K |
| 2026-09-08 | $53,99 | +0,52 % | $53,62 | $54,37 | $53,47 | 94,00K |
| 2026-09-04 | $53,71 | 0,00 % | $53,61 | $54,04 | $53,55 | 78,20K |
| 2026-09-03 | $53,71 | +0,34 % | $53,76 | $54,33 | $53,10 | 115,10K |
| 2026-09-02 | $53,53 | -0,15 % | $53,76 | $53,91 | $53,02 | 163,50K |
| 2026-09-01 | $53,61 | +0,13 % | $53,58 | $53,72 | $53,21 | 90,70K |
| 2026-08-31 | $53,54 | +0,83 % | $52,69 | $53,59 | $52,54 | 176,90K |
| 2026-08-28 | $53,10 | -0,69 % | $53,82 | $54,08 | $53,10 | 193,30K |
| 2026-08-27 | $53,47 | -0,61 % | $53,20 | $53,99 | $53,03 | 62,90K |
| 2026-08-26 | $53,80 | -0,19 % | $53,83 | $54,26 | $52,99 | 73,20K |
| 2026-08-25 | $53,90 | +0,58 % | $53,74 | $54,00 | $53,33 | 69,20K |
| 2026-08-24 | $53,59 | +0,79 % | $53,32 | $53,78 | $52,89 | 112,40K |
| 2026-08-21 | $53,17 | -1,85 % | $54,24 | $54,36 | $53,02 | 186,20K |
| 2026-08-20 | $54,17 | +0,31 % | $53,85 | $54,62 | $53,46 | 131,10K |
| 2026-08-19 | $54,00 | +0,15 % | $54,20 | $54,96 | $53,89 | 150,00K |
| 2026-08-18 | $53,92 | -0,26 % | $54,59 | $54,67 | $53,84 | 138,90K |
| 2026-08-17 | $54,06 | -0,92 % | $54,06 | $54,41 | $53,59 | 106,60K |
| 2026-08-14 | $54,56 | +0,28 % | $54,29 | $54,79 | $52,65 | 71,10K |
| 2026-08-13 | $54,41 | +0,82 % | $54,31 | $54,86 | $54,24 | 69,20K |
| 2026-08-12 | $53,97 | +0,37 % | $53,94 | $54,23 | $53,33 | 75,10K |
| 2026-08-11 | $53,77 | +1,55 % | $53,02 | $53,99 | $53,02 | 83,60K |
| 2026-08-10 | $52,95 | -1,45 % | $53,29 | $53,36 | $52,75 | 75,30K |
| 2026-08-07 | $53,73 | -0,13 % | $53,55 | $54,28 | $53,23 | 79,80K |
| 2026-08-06 | $53,80 | +0,52 % | $53,95 | $54,33 | $53,37 | 127,30K |
| 2026-08-05 | $53,52 | -0,17 % | $54,15 | $54,23 | $52,89 | 151,80K |
| 2026-08-04 | $53,61 | +0,19 % | $52,71 | $54,51 | $51,98 | 143,10K |
| 2026-08-03 | $53,51 | -0,80 % | $53,53 | $54,93 | $51,82 | 156,50K |
| 2026-07-31 | $53,94 | -1,03 % | $54,30 | $54,49 | $53,73 | 99,10K |
| 2026-07-30 | $54,50 | -0,91 % | $54,92 | $55,07 | $54,01 | 77,90K |
| 2026-07-29 | $55,00 | -1,77 % | $55,81 | $56,22 | $54,82 | 95,90K |
| 2026-07-28 | $55,99 | +0,81 % | $56,16 | $57,26 | $55,57 | 96,20K |
| 2026-07-27 | $55,54 | -0,07 % | $55,60 | $56,05 | $55,30 | 94,60K |
| 2026-07-24 | $55,58 | +0,54 % | $55,68 | $56,18 | $54,54 | 83,00K |
| 2026-07-23 | $55,28 | -0,09 % | $54,88 | $55,80 | $54,26 | 73,00K |
| 2026-07-22 | $55,33 | +2,61 % | $54,37 | $55,47 | $54,28 | 85,00K |
| 2026-07-21 | $53,92 | -0,74 % | $53,99 | $54,52 | $53,54 | 124,10K |
| 2026-07-20 | $54,32 | -0,42 % | $54,64 | $55,17 | $54,04 | 89,00K |
| 2026-07-17 | $54,55 | +0,26 % | $54,97 | $55,59 | $54,05 | 160,40K |
| 2026-07-16 | $54,41 | +2,24 % | $53,31 | $54,56 | $53,31 | 108,30K |
| 2026-07-15 | $53,22 | -0,75 % | $53,54 | $54,09 | $53,05 | 92,80K |
| 2026-07-14 | $53,62 | -0,65 % | $54,08 | $54,46 | $53,51 | 158,90K |
| 2026-07-13 | $53,97 | +1,72 % | $53,25 | $54,36 | $52,80 | 130,40K |
| 2026-07-10 | $53,06 | +0,72 % | $52,53 | $53,24 | $52,53 | 77,60K |
| 2026-07-09 | $52,68 | +0,34 % | $52,32 | $52,77 | $52,09 | 108,80K |
| 2026-07-08 | $52,50 | -0,64 % | $52,77 | $53,89 | $52,44 | 124,40K |
| 2026-07-07 | $52,84 | +1,11 % | $52,63 | $53,63 | $52,63 | 116,60K |
| 2026-07-06 | $52,26 | -2,28 % | $53,41 | $53,75 | $52,23 | 99,60K |
| 2026-07-02 | $53,48 | +1,96 % | $52,76 | $54,02 | $52,69 | 145,40K |
| 2026-07-01 | $52,45 | -0,46 % | $52,70 | $53,49 | $51,96 | 160,30K |
| 2026-06-30 | $52,69 | -0,79 % | $53,21 | $53,26 | $52,60 | 104,20K |
| 2026-06-29 | $53,11 | -1,32 % | $53,82 | $53,82 | $52,97 | 175,00K |
| 2026-06-26 | $53,82 | +2,67 % | $52,86 | $53,93 | $52,59 | 547,30K |
| 2026-06-25 | $52,42 | -1,11 % | $53,03 | $53,66 | $51,65 | 574,20K |
| 2026-06-24 | $53,01 | +2,45 % | $51,65 | $53,03 | $51,56 | 166,80K |
| 2026-06-23 | $51,74 | +1,41 % | $51,60 | $52,41 | $51,33 | 245,60K |
| 2026-06-22 | $51,02 | +0,12 % | $50,73 | $51,63 | $50,73 | 90,40K |
| 2026-06-18 | $50,96 | -0,53 % | $51,27 | $51,78 | $50,92 | 200,70K |
| 2026-06-17 | $51,23 | -0,47 % | $51,12 | $51,86 | $50,43 | 121,90K |
| 2026-06-16 | $51,47 | -0,10 % | $51,69 | $52,20 | $51,28 | 108,40K |
| 2026-06-15 | $51,52 | -0,75 % | $51,48 | $51,99 | $51,02 | 63,20K |
| 2026-06-12 | $51,91 | +1,29 % | $51,36 | $52,07 | $51,36 | 80,60K |
| 2026-06-11 | $51,25 | -0,68 % | $52,05 | $52,46 | $51,11 | 102,30K |
| 2026-06-10 | $51,60 | +0,14 % | $51,49 | $53,47 | $51,17 | 136,60K |
| 2026-06-09 | $51,53 | +1,78 % | $51,06 | $52,54 | $50,79 | 182,60K |
| 2026-06-08 | $50,63 | -1,17 % | $51,08 | $51,51 | $50,22 | 139,80K |
| 2026-06-05 | $51,23 | +2,19 % | $50,53 | $51,98 | $49,60 | 182,60K |
| 2026-06-04 | $50,13 | +2,66 % | $49,51 | $50,13 | $48,62 | 193,40K |
| 2026-06-03 | $48,83 | -1,27 % | $49,25 | $50,24 | $48,64 | 223,30K |
| 2026-06-02 | $49,46 | +1,69 % | $48,39 | $50,18 | $48,39 | 181,10K |
| 2026-06-01 | $48,64 | -2,78 % | $49,93 | $49,93 | $48,56 | 127,00K |
| 2026-05-29 | $50,03 | -1,98 % | $50,99 | $51,12 | $50,03 | 229,10K |
| 2026-05-28 | $51,04 | -1,24 % | $51,39 | $51,88 | $50,81 | 99,90K |
| 2026-05-27 | $51,68 | +0,17 % | $51,89 | $52,19 | $51,49 | 81,70K |
| 2026-05-26 | $51,59 | -0,42 % | $51,68 | $52,19 | $50,99 | 86,40K |