Holen Sie sich die Stockscreener-App
52.65
1.22%
-0.65
Unitil Corp-Aktien (UTL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-24 | $53.23 | $52.37 | $0.86 | 49,644.0 | -1.22% |
| 2025-06-23 | $53.32 | $51.67 | $1.65 | 59,475.0 | +2.82% |
| 2025-06-20 | $52.51 | $51.35 | $1.16 | 168,782.0 | -0.23% |
| 2025-06-18 | $52.17 | $51.51 | $0.66 | 57,212.0 | +0.35% |
| 2025-06-17 | $52.55 | $51.10 | $1.45 | 50,375.0 | -0.71% |
| 2025-06-16 | $52.99 | $51.45 | $1.55 | 81,001.0 | -0.13% |
| 2025-06-13 | $53.23 | $52.11 | $1.12 | 105,441.0 | -2.01% |
| 2025-06-12 | $53.58 | $52.64 | $0.935 | 58,931.0 | +0.11% |
| 2025-06-11 | $53.84 | $53.10 | $0.74 | 48,961.0 | -0.67% |
| 2025-06-10 | $53.91 | $53.22 | $0.69 | 53,973.0 | +1.02% |
| 2025-06-09 | $53.36 | $52.72 | $0.6399 | 41,355.0 | +0.19% |
| 2025-06-06 | $54.03 | $52.52 | $1.51 | 47,311.0 | -0.60% |
| 2025-06-05 | $53.79 | $52.54 | $1.25 | 66,817.0 | +0.68% |
| 2025-06-04 | $54.55 | $52.61 | $1.94 | 76,828.0 | -2.99% |
| 2025-06-03 | $55.12 | $53.97 | $1.15 | 61,245.0 | -0.29% |
| 2025-06-02 | $55.10 | $54.23 | $0.87 | 61,341.0 | -0.24% |
| 2025-05-30 | $55.05 | $54.08 | $0.975 | 83,677.0 | +1.13% |
| 2025-05-29 | $54.31 | $53.34 | $0.965 | 60,754.0 | +0.89% |
| 2025-05-28 | $54.39 | $53.44 | $0.95 | 59,216.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $55.12 | $51.10 | $4.02 | 1,138,336.0 | -3.98% |
| 2025-05 | $59.99 | $51.91 | $8.08 | 1,382,383.0 | -6.53% |
| 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% |
0.39%
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):