Holen Sie sich die Stockscreener-App
53.18
0.04%
-0.010
Unitil Corp-Aktien (UTL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $53.20 | $52.30 | $0.90 | 63,431.0 | +0.01% |
| 2026-03-04 | $53.26 | $51.39 | $1.87 | 130,277.0 | +2.19% |
| 2026-03-03 | $52.24 | $50.70 | $1.54 | 108,905.0 | +0.04% |
| 2026-03-02 | $52.91 | $51.90 | $1.01 | 101,300.0 | -0.54% |
| 2026-02-27 | $52.33 | $51.20 | $1.13 | 141,901.0 | +1.57% |
| 2026-02-26 | $51.99 | $51.13 | $0.86 | 147,342.0 | -0.66% |
| 2026-02-25 | $52.15 | $50.69 | $1.46 | 126,408.0 | +0.00% |
| 2026-02-24 | $52.27 | $51.24 | $1.03 | 118,168.0 | -0.44% |
| 2026-02-23 | $52.24 | $51.51 | $0.73 | 68,021.0 | +0.70% |
| 2026-02-20 | $52.12 | $51.02 | $1.10 | 75,108.0 | +0.29% |
| 2026-02-19 | $52.34 | $51.27 | $1.07 | 131,344.0 | +0.08% |
| 2026-02-18 | $52.96 | $51.52 | $1.44 | 84,465.0 | -2.63% |
| 2026-02-17 | $53.66 | $52.49 | $1.17 | 84,711.0 | -0.43% |
| 2026-02-13 | $53.72 | $50.91 | $2.81 | 114,296.0 | +4.24% |
| 2026-02-12 | $51.86 | $49.84 | $2.02 | 157,359.0 | -0.12% |
| 2026-02-11 | $51.61 | $50.61 | $1.00 | 91,263.0 | +0.08% |
| 2026-02-10 | $53.50 | $50.38 | $3.12 | 124,087.0 | +0.43% |
| 2026-02-09 | $51.13 | $50.18 | $0.955 | 107,123.0 | +0.42% |
| 2026-02-06 | $52.41 | $50.43 | $1.98 | 83,628.0 | -1.86% |
| 2026-02-05 | $51.97 | $50.98 | $0.985 | 75,970.0 | +0.59% |
| 2026-02-04 | $51.85 | $50.78 | $1.07 | 76,403.0 | +1.21% |
| 2026-02-03 | $51.25 | $50.03 | $1.22 | 72,440.0 | +0.16% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $53.26 | $50.70 | $2.56 | 403,913.0 | +1.69% |
| 2026-02 | $53.72 | $49.84 | $3.88 | 2,004,229.0 | +2.75% |
| 2026-01 | $51.25 | $48.10 | $3.15 | 1,557,672.0 | +5.10% |
Unitil Corp-Aktien (UTL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $50.66 | $47.25 | $3.41 | 2,858,959.0 | -3.26% |
| 2025-11 | $51.00 | $46.91 | $4.09 | 2,448,246.0 | +3.04% |
| 2025-10 | $50.30 | $46.40 | $3.90 | 2,084,128.0 | +1.86% |
| 2025-09 | $48.17 | $44.61 | $3.56 | 2,668,531.0 | +1.92% |
| 2025-08 | $52.38 | $46.31 | $6.07 | 2,620,258.0 | -8.96% |
| 2025-07 | $53.37 | $50.34 | $3.03 | 1,359,483.0 | -1.09% |
| 2025-06 | $55.12 | $51.10 | $4.02 | 1,517,845.0 | -4.89% |
| 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% |
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):