25,460$
1,96%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 25,00 | 25,47 | 24,98 | 25,46 | 1,96% | 3.087.943,00 |
| 30.05.2024 | 24,26 | 25,00 | 24,26 | 24,97 | 2,97% | 2.936.436,00 |
| 29.05.2024 | 24,20 | 24,35 | 23,96 | 24,25 | -0,04% | 2.776.352,00 |
| 28.05.2024 | 24,19 | 24,51 | 24,10 | 24,26 | 0,83% | 2.191.538,00 |
| 24.05.2024 | 24,55 | 24,58 | 23,68 | 24,06 | -1,55% | 2.612.704,00 |
| 23.05.2024 | 24,75 | 24,75 | 24,25 | 24,44 | -0,73% | 1.968.289,00 |
| 22.05.2024 | 24,55 | 24,64 | 24,37 | 24,62 | -0,28% | 2.159.939,00 |
| 21.05.2024 | 24,51 | 24,83 | 24,51 | 24,69 | 0,61% | 1.659.210,00 |
| 20.05.2024 | 24,73 | 24,80 | 24,53 | 24,54 | -0,93% | 1.064.961,00 |
| 17.05.2024 | 24,99 | 25,15 | 24,65 | 24,77 | -0,96% | 1.236.030,00 |
| 16.05.2024 | 24,76 | 25,20 | 24,64 | 25,01 | 0,60% | 1.741.782,00 |
| 15.05.2024 | 25,09 | 25,09 | 24,67 | 24,86 | 0,53% | 1.326.072,00 |
| 14.05.2024 | 25,00 | 25,00 | 24,51 | 24,73 | 0,28% | 1.261.976,00 |
| 13.05.2024 | 25,00 | 25,09 | 24,56 | 24,66 | -1,00% | 1.533.988,00 |
| 10.05.2024 | 24,98 | 24,98 | 24,58 | 24,91 | -0,04% | 1.171.540,00 |
| 09.05.2024 | 24,60 | 24,94 | 24,43 | 24,92 | 0,56% | 2.087.416,00 |
| 08.05.2024 | 24,36 | 24,85 | 24,22 | 24,78 | 0,94% | 1.832.295,00 |
| 07.05.2024 | 24,55 | 24,93 | 24,45 | 24,55 | 0,82% | 2.423.023,00 |
| 06.05.2024 | 24,54 | 24,80 | 24,20 | 24,35 | 0,21% | 2.863.783,00 |
| 03.05.2024 | 24,53 | 24,73 | 23,67 | 24,30 | 0,29% | 4.504.509,00 |
| 02.05.2024 | 24,85 | 25,49 | 23,59 | 24,23 | -6,41% | 5.386.505,00 |
| 01.05.2024 | 25,67 | 26,15 | 25,26 | 25,89 | 1,29% | 1.801.728,00 |
| 30.04.2024 | 25,45 | 25,69 | 25,33 | 25,56 | -0,62% | 3.306.502,00 |
| 29.04.2024 | 25,62 | 25,81 | 25,51 | 25,72 | 1,34% | 1.658.091,00 |
| 26.04.2024 | 25,75 | 25,92 | 25,35 | 25,38 | -1,36% | 1.145.804,00 |
| 25.04.2024 | 25,86 | 25,98 | 25,61 | 25,73 | -1,04% | 1.656.824,00 |
| 24.04.2024 | 25,30 | 26,05 | 25,14 | 26,00 | 1,84% | 2.291.698,00 |
| 23.04.2024 | 25,27 | 25,75 | 25,23 | 25,53 | 0,20% | 1.813.700,00 |
| 22.04.2024 | 25,77 | 25,88 | 25,31 | 25,48 | -1,01% | 2.621.266,00 |
| 19.04.2024 | 23,73 | 25,93 | 23,73 | 25,74 | 8,20% | 8.319.609,00 |
| 18.04.2024 | 23,72 | 23,96 | 23,62 | 23,79 | 0,38% | 2.023.204,00 |
| 17.04.2024 | 23,36 | 24,04 | 23,36 | 23,70 | 2,55% | 2.255.256,00 |
| 16.04.2024 | 23,38 | 23,52 | 22,86 | 23,11 | -1,74% | 1.434.538,00 |
| 15.04.2024 | 23,58 | 23,81 | 23,10 | 23,52 | 0,26% | 2.071.870,00 |
| 12.04.2024 | 24,05 | 24,21 | 23,36 | 23,46 | -2,29% | 1.446.810,00 |
| 11.04.2024 | 24,52 | 24,54 | 23,69 | 24,01 | -0,95% | 1.540.112,00 |
| 10.04.2024 | 24,27 | 24,46 | 24,01 | 24,24 | -3,00% | 1.620.813,00 |
| 09.04.2024 | 24,92 | 25,06 | 24,65 | 24,99 | 0,81% | 1.945.815,00 |
| 08.04.2024 | 25,32 | 25,71 | 24,75 | 24,79 | -1,24% | 2.100.673,00 |
| 05.04.2024 | 24,78 | 25,15 | 24,56 | 25,10 | 0,40% | 1.608.370,00 |
| 04.04.2024 | 25,01 | 25,07 | 24,77 | 25,00 | 1,05% | 1.881.600,00 |
| 03.04.2024 | 24,23 | 24,85 | 24,23 | 24,74 | 2,02% | 2.475.421,00 |
| 02.04.2024 | 23,75 | 24,26 | 23,59 | 24,25 | 1,00% | 2.160.071,00 |
| 01.04.2024 | 24,52 | 24,67 | 23,94 | 24,01 | -2,16% | 2.209.513,00 |
| 28.03.2024 | 24,16 | 24,60 | 24,07 | 24,54 | 1,57% | 2.567.762,00 |
| 27.03.2024 | 23,88 | 24,16 | 23,83 | 24,16 | 1,81% | 2.004.718,00 |
| 26.03.2024 | 24,12 | 24,12 | 23,64 | 23,73 | -1,00% | 1.657.861,00 |
| 25.03.2024 | 24,13 | 24,38 | 23,76 | 23,97 | -0,21% | 1.634.493,00 |
| 22.03.2024 | 24,66 | 24,66 | 23,94 | 24,02 | -1,88% | 1.392.548,00 |
| 21.03.2024 | 24,96 | 25,08 | 24,40 | 24,48 | -1,17% | 1.513.464,00 |
| 20.03.2024 | 24,36 | 24,78 | 24,20 | 24,77 | 1,64% | 1.030.932,00 |
| 19.03.2024 | 24,16 | 24,50 | 24,10 | 24,37 | 1,04% | 2.512.135,00 |
| 18.03.2024 | 24,08 | 24,20 | 23,86 | 24,12 | 0,21% | 1.599.760,00 |
| 15.03.2024 | 24,12 | 24,60 | 23,99 | 24,07 | -0,74% | 4.697.935,00 |
| 14.03.2024 | 24,71 | 24,96 | 24,16 | 24,25 | -4,72% | 1.616.442,00 |
| 13.03.2024 | 25,52 | 25,84 | 25,39 | 25,45 | -0,31% | 1.379.385,00 |
| 12.03.2024 | 25,35 | 25,64 | 25,20 | 25,53 | -0,12% | 1.288.883,00 |
| 11.03.2024 | 25,00 | 25,64 | 25,00 | 25,56 | 2,00% | 1.436.421,00 |
| 08.03.2024 | 25,08 | 25,40 | 24,90 | 25,06 | 0,64% | 1.909.032,00 |
| 07.03.2024 | 24,77 | 25,03 | 24,67 | 24,90 | 1,47% | 1.807.476,00 |
| 06.03.2024 | 25,44 | 25,47 | 24,51 | 24,54 | -2,23% | 2.612.312,00 |
| 05.03.2024 | 24,90 | 25,58 | 24,89 | 25,10 | 0,76% | 1.900.003,00 |
| 04.03.2024 | 24,49 | 24,96 | 24,44 | 24,91 | 1,26% | 1.450.317,00 |
| 01.03.2024 | 24,59 | 24,83 | 24,16 | 24,60 | 0,49% | 1.275.023,00 |
| 29.02.2024 | 24,65 | 24,79 | 24,28 | 24,48 | 0,08% | 2.248.628,00 |
| 28.02.2024 | 23,97 | 24,59 | 23,87 | 24,46 | 1,07% | 1.658.216,00 |
| 27.02.2024 | 23,78 | 24,21 | 23,69 | 24,20 | 2,63% | 1.264.109,00 |
| 26.02.2024 | 24,00 | 24,13 | 23,33 | 23,58 | -2,40% | 1.244.262,00 |
| 23.02.2024 | 24,27 | 24,38 | 24,05 | 24,16 | -0,70% | 961.388,00 |
| 22.02.2024 | 24,50 | 24,50 | 24,00 | 24,33 | -0,77% | 1.328.490,00 |
| 21.02.2024 | 24,34 | 24,64 | 24,20 | 24,52 | 0,12% | 1.548.430,00 |
| 20.02.2024 | 24,18 | 24,53 | 24,05 | 24,49 | 0,62% | 1.661.809,00 |
| 16.02.2024 | 24,02 | 24,54 | 23,78 | 24,34 | 0,21% | 1.338.949,00 |
| 15.02.2024 | 23,92 | 24,60 | 23,88 | 24,29 | 2,58% | 1.930.776,00 |
| 14.02.2024 | 23,20 | 23,71 | 22,90 | 23,68 | 3,14% | 1.882.219,00 |
| 13.02.2024 | 23,45 | 23,54 | 22,66 | 22,96 | -4,33% | 1.765.190,00 |
| 12.02.2024 | 23,66 | 24,10 | 23,60 | 24,00 | 1,87% | 1.422.388,00 |
| 09.02.2024 | 23,36 | 23,61 | 23,20 | 23,56 | 0,60% | 1.303.743,00 |
| 08.02.2024 | 23,24 | 23,58 | 23,05 | 23,42 | 0,39% | 1.794.183,00 |
| 07.02.2024 | 23,82 | 23,82 | 23,28 | 23,33 | -1,77% | 1.926.472,00 |
| 06.02.2024 | 23,81 | 23,97 | 23,56 | 23,75 | -0,42% | 2.425.013,00 |
| 05.02.2024 | 24,10 | 24,17 | 23,47 | 23,85 | -2,81% | 2.249.651,00 |
| 02.02.2024 | 24,68 | 25,00 | 24,00 | 24,54 | -2,23% | 2.648.236,00 |
| 01.02.2024 | 22,74 | 25,13 | 22,41 | 25,10 | 13,37% | 6.646.050,00 |
| 31.01.2024 | 22,70 | 22,85 | 22,08 | 22,14 | -1,47% | 3.703.231,00 |
| 30.01.2024 | 22,79 | 22,90 | 22,42 | 22,47 | -2,18% | 2.588.080,00 |
| 29.01.2024 | 23,23 | 23,27 | 22,82 | 22,97 | -0,86% | 2.143.204,00 |
| 26.01.2024 | 23,11 | 23,39 | 22,98 | 23,17 | 1,00% | 1.425.200,00 |
| 25.01.2024 | 22,98 | 23,14 | 22,69 | 22,94 | 1,46% | 1.176.135,00 |
| 24.01.2024 | 23,29 | 23,37 | 22,55 | 22,61 | -1,35% | 1.313.045,00 |
| 23.01.2024 | 22,95 | 23,34 | 22,57 | 22,92 | 1,01% | 1.873.066,00 |
| 22.01.2024 | 22,25 | 22,81 | 22,13 | 22,69 | 2,67% | 2.326.504,00 |
| 19.01.2024 | 22,02 | 22,18 | 21,77 | 22,10 | 0,82% | 1.528.083,00 |
| 18.01.2024 | 22,20 | 22,28 | 21,68 | 21,92 | -2,01% | 2.170.080,00 |
| 17.01.2024 | 22,62 | 22,79 | 22,01 | 22,37 | -2,53% | 1.781.985,00 |
| 16.01.2024 | 23,67 | 23,67 | 22,95 | 22,95 | -3,16% | 1.425.776,00 |
| 12.01.2024 | 24,08 | 24,23 | 23,64 | 23,70 | -0,08% | 1.148.968,00 |
| 11.01.2024 | 24,36 | 24,39 | 23,71 | 23,72 | -2,99% | 1.197.520,00 |
| 10.01.2024 | 24,40 | 24,63 | 24,38 | 24,45 | 0,08% | 1.066.949,00 |
| 09.01.2024 | 24,59 | 24,60 | 24,28 | 24,43 | -1,57% | 2.040.177,00 |