Holen Sie sich die Stockscreener-App
59.26
0.41%
0.24
Vorhandelsmarkt:
58.41
-0.85
-1.43%
Unitil Corp-Aktien (UTL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-05 | $59.44 | $57.97 | $1.47 | 49,186.0 | +0.41% |
| 2025-05-02 | $59.04 | $58.09 | $0.945 | 36,957.0 | +0.03% |
| 2025-05-01 | $59.19 | $57.77 | $1.42 | 74,648.0 | +0.58% |
| 2025-04-30 | $59.29 | $57.25 | $2.04 | 51,714.0 | -0.51% |
| 2025-04-29 | $59.32 | $57.16 | $2.16 | 56,522.0 | +0.44% |
| 2025-04-28 | $59.00 | $56.83 | $2.17 | 75,518.0 | +0.65% |
| 2025-04-25 | $58.51 | $57.26 | $1.25 | 61,422.0 | -0.12% |
| 2025-04-24 | $59.05 | $58.11 | $0.945 | 48,605.0 | -0.51% |
| 2025-04-23 | $59.24 | $57.32 | $1.92 | 79,799.0 | -0.98% |
| 2025-04-22 | $59.70 | $58.14 | $1.56 | 65,887.0 | +1.26% |
| 2025-04-21 | $58.65 | $58.02 | $0.625 | 43,283.0 | -0.32% |
| 2025-04-17 | $59.06 | $57.83 | $1.23 | 49,698.0 | +1.43% |
| 2025-04-16 | $58.30 | $57.74 | $0.555 | 36,677.0 | -0.07% |
| 2025-04-15 | $58.74 | $56.45 | $2.29 | 47,820.0 | -0.03% |
| 2025-04-14 | $58.13 | $56.80 | $1.33 | 58,756.0 | +2.20% |
| 2025-04-11 | $57.09 | $55.20 | $1.89 | 45,810.0 | +0.91% |
| 2025-04-10 | $56.99 | $55.35 | $1.64 | 65,960.0 | +0.39% |
| 2025-04-09 | $57.50 | $54.00 | $3.50 | 72,245.0 | +0.50% |
| 2025-04-08 | $56.66 | $55.08 | $1.58 | 62,395.0 | +0.94% |
Unitil Corp-Aktien (UTL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Unitil Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der UTL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Unitil Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Unitil Corp-Aktien (UTL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $59.44 | $57.77 | $1.67 | 209,977.0 | +1.02% |
| 2025-04 | $59.70 | $54.00 | $5.70 | 1,277,604.0 | +1.68% |
| 2025-03 | $58.30 | $54.04 | $4.26 | 1,280,696.0 | +2.83% |
| 2025-02 | $57.82 | $53.25 | $4.57 | 1,174,468.0 | +4.72% |
| 2025-01 | $55.91 | $51.30 | $4.61 | 1,093,457.0 | -1.14% |
Unitil Corp-Aktien (UTL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $60.48 | $53.07 | $7.41 | 1,180,227.0 | -10.25% |
| 2024-11 | $61.51 | $53.85 | $7.66 | 1,362,576.0 | +3.68% |
| 2024-10 | $60.92 | $56.93 | $3.99 | 967,330.0 | -4.44% |
| 2024-09 | $63.52 | $57.59 | $5.93 | 1,276,545.0 | +0.46% |
| 2024-08 | $62.29 | $56.66 | $5.63 | 1,390,708.0 | -1.60% |
| 2024-07 | $62.52 | $50.47 | $12.05 | 1,091,934.0 | +18.32% |
| 2024-06 | $53.93 | $48.94 | $4.99 | 1,427,101.0 | -3.18% |
| 2024-05 | $54.93 | $50.09 | $4.84 | 1,119,794.0 | +5.01% |
| 2024-04 | $52.71 | $47.40 | $5.31 | 1,030,914.0 | -2.69% |
| 2024-03 | $53.30 | $50.10 | $3.20 | 1,035,101.0 | +2.73% |
| 2024-02 | $51.35 | $45.26 | $6.09 | 1,230,970.0 | +7.24% |
| 2024-01 | $54.08 | $47.35 | $6.73 | 939,837.0 | -9.61% |
Unitil Corp-Aktien (UTL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $54.20 | $47.85 | $6.35 | 1,340,814.0 | +8.44% |
| 2023-11 | $50.50 | $45.13 | $5.37 | 1,082,994.0 | +6.15% |
| 2023-10 | $47.79 | $41.43 | $6.36 | 1,251,925.0 | +6.93% |
| 2023-09 | $49.28 | $42.58 | $6.70 | 1,379,192.0 | -12.52% |
| 2023-08 | $52.50 | $47.06 | $5.44 | 1,215,698.0 | -6.19% |
| 2023-07 | $54.85 | $49.10 | $5.75 | 992,551.0 | +2.62% |
| 2023-06 | $55.26 | $50.36 | $4.90 | 1,357,827.0 | -3.76% |
| 2023-05 | $58.11 | $51.82 | $6.29 | 1,426,440.0 | -5.22% |
| 2023-04 | $60.59 | $55.35 | $5.24 | 1,781,281.0 | -2.54% |
| 2023-03 | $57.16 | $52.23 | $4.93 | 2,243,152.0 | +5.01% |
| 2023-02 | $56.68 | $50.51 | $6.17 | 1,754,657.0 | +4.12% |
| 2023-01 | $53.42 | $50.15 | $3.27 | 1,032,821.0 | +1.58% |
0.45%
0.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):