PHLX Utility (UTY)

🏛️ Vereinigte Staaten →
1,072.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 935.94 944.40 934.16 940.77 0.0M
2021-12-30 935.91 938.61 930.68 937.61 0.0M
2021-12-29 930.94 935.77 929.30 934.04 0.0M
2021-12-28 922.17 929.56 922.10 929.44 0.0M
2021-12-27 917.27 920.61 914.67 920.50 0.0M
2021-12-23 917.21 920.89 915.85 916.28 0.0M
2021-12-22 911.54 917.95 910.37 916.79 0.0M
2021-12-21 921.68 923.73 908.54 913.44 0.0M
2021-12-20 906.29 916.37 898.84 915.19 0.0M
2021-12-17 927.44 930.96 913.37 915.14 0.0M
2021-12-16 925.08 935.61 923.84 930.08 0.0M
2021-12-15 912.83 926.44 911.17 925.98 0.0M
2021-12-14 916.67 917.73 905.95 910.20 0.0M
2021-12-13 904.52 920.97 904.52 916.62 0.0M
2021-12-10 903.97 909.51 901.14 905.13 0.0M
2021-12-09 902.00 905.07 894.23 900.11 0.0M
2021-12-08 903.85 907.23 896.44 901.74 0.0M
2021-12-07 896.59 904.19 893.10 902.46 0.0M
2021-12-06 889.17 904.87 888.82 895.70 0.0M
2021-12-03 879.18 882.92 865.59 882.82 0.0M
2021-12-02 867.11 882.69 866.83 874.64 0.0M
2021-12-01 869.31 884.81 864.18 864.66 0.0M
2021-11-30 882.71 884.22 862.02 862.86 0.0M
2021-11-29 879.47 890.85 874.79 888.38 0.0M
2021-11-26 882.28 887.86 872.89 874.36 0.0M
2021-11-24 887.97 889.57 882.04 887.86 0.0M
2021-11-23 887.08 893.03 883.02 888.23 0.0M
2021-11-22 881.65 892.35 879.77 887.24 0.0M
2021-11-19 879.78 884.63 877.18 882.97 0.0M
2021-11-18 880.24 881.89 875.04 878.25 0.0M
2021-11-17 878.28 883.17 873.96 882.18 0.0M
2021-11-16 885.34 886.95 879.91 880.07 0.0M
2021-11-15 878.41 885.70 876.49 885.58 0.0M
2021-11-12 875.84 876.87 870.63 874.71 0.0M
2021-11-11 879.92 881.10 872.13 876.85 0.0M
2021-11-10 876.31 882.22 874.20 881.56 0.0M
2021-11-09 871.98 877.34 869.17 875.05 0.0M
2021-11-08 883.93 883.93 866.20 870.58 0.0M
2021-11-05 877.81 886.42 877.22 883.64 0.0M
2021-11-04 877.84 879.55 865.92 875.40 0.0M
2021-11-03 881.39 883.93 871.32 879.13 0.0M
2021-11-02 884.30 886.11 876.49 882.62 0.0M
2021-11-01 879.62 883.84 875.90 881.66 0.0M
2021-10-29 883.01 887.46 874.95 878.92 0.0M
2021-10-28 876.87 883.98 876.23 883.83 0.0M
2021-10-27 887.14 887.57 876.76 877.63 0.0M
2021-10-26 878.54 889.80 878.19 883.15 0.0M
2021-10-25 879.86 883.25 875.88 877.83 0.0M
2021-10-22 879.35 883.19 877.85 881.38 0.0M
2021-10-21 878.19 880.63 876.36 877.58 0.0M
2021-10-20 867.77 880.09 867.06 876.59 0.0M
2021-10-19 857.15 864.04 856.36 862.75 0.0M
2021-10-18 854.47 856.14 847.59 851.80 0.0M
2021-10-15 864.07 866.69 858.30 860.03 0.0M
2021-10-14 853.66 863.97 852.29 861.96 0.0M
2021-10-13 842.99 851.93 838.24 851.25 0.0M
2021-10-12 837.95 844.57 835.61 842.42 0.0M
2021-10-11 843.25 845.81 835.19 836.63 0.0M
2021-10-08 854.77 855.89 848.01 848.50 0.0M
2021-10-07 861.07 867.41 854.28 855.04 0.0M
2021-10-06 841.98 859.50 837.65 859.03 0.0M
2021-10-05 847.92 851.01 844.15 845.12 0.0M
2021-10-04 834.58 849.32 834.50 846.79 0.0M
2021-10-01 840.16 842.03 832.49 834.89 0.0M
2021-09-30 843.86 844.35 833.55 834.93 0.0M
2021-09-29 833.02 847.29 832.14 841.55 0.0M
2021-09-28 839.50 841.37 828.73 831.60 0.0M
2021-09-27 850.89 858.16 839.91 840.96 0.0M
2021-09-24 853.34 858.04 849.60 851.73 0.0M
2021-09-23 857.27 863.72 852.37 853.49 0.0M
2021-09-22 860.74 864.75 854.85 857.77 0.0M
2021-09-21 861.86 868.88 858.25 858.84 0.0M
2021-09-20 859.88 868.10 851.79 860.84 0.0M
2021-09-17 872.71 878.47 861.04 861.87 0.0M
2021-09-16 882.86 886.56 875.20 876.37 0.0M
2021-09-15 882.36 889.28 879.03 883.39 0.0M
2021-09-14 891.52 893.69 883.44 885.38 0.0M
2021-09-13 898.36 899.19 886.32 888.88 0.0M
2021-09-10 902.21 902.21 890.80 891.05 0.0M
2021-09-09 904.69 908.50 902.85 903.33 0.0M
2021-09-08 889.78 910.62 889.46 908.33 0.0M
2021-09-07 900.56 902.47 890.40 891.94 0.0M
2021-09-03 908.69 910.49 902.43 904.44 0.0M
2021-09-02 905.04 911.70 904.95 911.57 0.0M
2021-09-01 893.99 907.05 893.20 904.12 0.0M
2021-08-31 891.88 897.06 888.51 892.25 0.0M
2021-08-30 890.15 895.77 888.74 893.78 0.0M
2021-08-27 893.19 896.04 890.45 891.80 0.0M
2021-08-26 893.95 894.64 890.54 892.33 0.0M
2021-08-25 893.07 898.49 889.33 895.76 0.0M
2021-08-24 900.27 900.35 888.79 894.23 0.0M
2021-08-23 910.39 911.93 898.96 900.29 0.0M
2021-08-20 899.85 913.25 895.85 912.61 0.0M
2021-08-19 897.62 907.94 896.72 901.49 0.0M
2021-08-18 900.20 903.04 893.96 897.10 0.0M
2021-08-17 898.48 901.38 892.23 900.80 0.0M
2021-08-16 895.42 906.63 894.04 901.02 0.0M
2021-08-13 891.16 895.60 889.35 894.36 0.0M
2021-08-12 887.73 892.67 886.68 889.99 0.0M
2021-08-11 883.59 893.87 883.59 889.74 0.0M
2021-08-10 880.51 884.11 876.95 881.00 0.0M
2021-08-09 880.97 882.01 874.79 879.65 0.0M
2021-08-06 881.51 886.24 878.27 880.25 0.0M
2021-08-05 873.26 882.31 870.73 881.70 0.0M
2021-08-04 868.98 873.05 861.39 871.92 0.0M
2021-08-03 869.05 877.17 865.68 872.73 0.0M
2021-08-02 863.48 870.82 862.66 867.60 0.0M
2021-07-30 867.67 875.04 859.45 861.15 0.0M
2021-07-29 867.61 870.61 863.47 868.41 0.0M
2021-07-28 872.43 873.73 860.02 866.06 0.0M
2021-07-27 856.48 874.36 852.66 872.40 0.0M
2021-07-26 855.93 859.55 851.94 857.40 0.0M
2021-07-23 848.95 858.33 848.20 857.49 0.0M
2021-07-22 846.39 850.48 844.37 846.70 0.0M
2021-07-21 854.83 856.49 844.45 844.81 0.0M
2021-07-20 853.17 863.91 852.35 854.54 0.0M
2021-07-19 862.41 868.18 842.38 851.98 0.0M
2021-07-16 858.31 869.16 856.81 864.74 0.0M
2021-07-15 844.01 856.94 843.62 856.48 0.0M
2021-07-14 838.48 849.52 835.11 845.75 0.0M
2021-07-13 843.71 845.73 835.46 838.31 0.0M
2021-07-12 840.48 844.89 836.73 844.40 0.0M
2021-07-09 843.01 844.06 835.13 841.80 0.0M
2021-07-08 839.41 846.31 837.27 841.22 0.0M
2021-07-07 838.04 843.36 834.28 843.00 0.0M
2021-07-06 833.83 838.37 825.24 838.16 0.0M
2021-07-02 833.34 834.19 829.81 833.21 0.0M
2021-07-01 824.97 835.05 822.18 832.77 0.0M
2021-06-30 825.62 827.59 820.60 823.53 0.0M
2021-06-29 836.27 840.91 822.89 824.94 0.0M
2021-06-28 836.38 842.23 834.81 837.91 0.0M
2021-06-25 824.16 832.71 823.24 832.37 0.0M
2021-06-24 825.35 825.97 820.26 823.41 0.0M
2021-06-23 832.82 832.82 822.82 824.87 0.0M
2021-06-22 837.99 841.62 833.70 833.85 0.0M
2021-06-21 831.53 840.93 826.19 839.15 0.0M
2021-06-18 845.65 845.81 826.58 827.64 0.0M
2021-06-17 843.91 854.51 842.15 849.82 0.0M
2021-06-16 860.75 863.10 844.98 845.20 0.0M
2021-06-15 856.60 862.35 853.99 857.88 0.0M
2021-06-14 853.98 857.17 850.38 855.05 0.0M
2021-06-11 852.12 853.97 847.78 853.84 0.0M
2021-06-10 847.07 853.53 845.63 852.72 0.0M
2021-06-09 841.91 848.24 840.75 846.40 0.0M
2021-06-08 849.16 849.98 836.86 840.00 0.0M
2021-06-07 847.25 849.21 845.81 848.06 0.0M
2021-06-04 850.10 851.35 845.67 846.40 0.0M
2021-06-03 837.19 850.64 836.85 847.55 0.0M
2021-06-02 840.50 848.42 837.34 843.59 0.0M
2021-06-01 847.00 847.10 837.27 839.22 0.0M
2021-05-28 846.24 848.62 843.38 845.24 0.0M
2021-05-27 848.32 848.32 840.74 841.13 0.0M
2021-05-26 847.19 850.10 844.38 846.60 0.0M
2021-05-25 856.68 856.69 844.98 847.14 0.0M
2021-05-24 862.95 864.42 856.77 857.05 0.0M
2021-05-21 857.26 862.41 853.48 859.28 0.0M
2021-05-20 847.81 860.14 847.80 854.74 0.0M
2021-05-19 843.61 846.74 835.98 846.40 0.0M
2021-05-18 846.58 850.51 844.72 847.69 0.0M
2021-05-17 856.07 860.57 847.34 848.27 0.0M
2021-05-14 854.14 860.78 854.09 855.91 0.0M
2021-05-13 837.13 857.07 836.67 852.37 0.0M
2021-05-12 855.58 855.66 836.76 837.20 0.0M
2021-05-11 866.95 867.05 851.70 857.67 0.0M
2021-05-10 861.52 876.79 861.33 867.73 0.0M
2021-05-07 857.50 866.42 857.20 859.17 0.0M
2021-05-06 852.72 858.06 847.47 857.39 0.0M
2021-05-05 864.41 864.82 846.41 850.68 0.0M
2021-05-04 868.40 870.44 860.48 866.22 0.0M
2021-05-03 871.61 878.02 868.59 869.79 0.0M
2021-04-30 865.37 870.72 860.61 870.49 0.0M
2021-04-29 856.93 864.45 855.99 863.71 0.0M
2021-04-28 858.46 860.03 852.24 855.99 0.0M
2021-04-27 862.26 862.87 856.08 857.41 0.0M
2021-04-26 868.78 868.95 861.05 863.29 0.0M
2021-04-23 870.70 873.14 866.86 868.51 0.0M
2021-04-22 875.06 878.72 869.16 869.87 0.0M
2021-04-21 886.59 888.79 872.96 875.72 0.0M
2021-04-20 873.72 887.09 873.43 884.50 0.0M
2021-04-19 879.43 879.74 871.18 873.11 0.0M
2021-04-16 873.81 881.69 872.91 877.97 0.0M
2021-04-15 862.08 871.54 861.39 870.71 0.0M
2021-04-14 855.95 861.82 853.94 861.62 0.0M
2021-04-13 842.92 859.59 842.59 858.34 0.0M
2021-04-12 846.18 852.69 844.44 846.98 0.0M
2021-04-09 848.85 851.61 844.56 846.25 0.0M
2021-04-08 851.01 852.68 845.65 847.38 0.0M
2021-04-07 849.57 852.25 843.51 847.81 0.0M
2021-04-06 840.47 849.01 837.43 848.76 0.0M
2021-04-05 837.23 848.99 836.93 843.99 0.0M
2021-04-01 834.14 836.30 829.09 834.59 0.0M
2021-03-31 829.19 836.49 827.71 834.35 0.0M
2021-03-30 832.71 833.03 822.26 828.49 0.0M
2021-03-29 825.94 840.30 825.78 836.56 0.0M
2021-03-26 823.96 827.86 816.15 827.17 0.0M
2021-03-25 819.93 826.93 815.47 824.00 0.0M
2021-03-24 811.89 821.73 811.08 816.34 0.0M
2021-03-23 804.19 819.63 801.79 816.62 0.0M
2021-03-22 801.33 806.97 797.84 803.45 0.0M
2021-03-19 801.74 810.39 792.37 803.09 0.0M
2021-03-18 805.88 807.27 795.59 801.25 0.0M
2021-03-17 816.85 816.86 805.67 806.46 0.0M
2021-03-16 814.78 820.70 813.84 818.52 0.0M
2021-03-15 810.68 819.52 809.28 817.57 0.0M
2021-03-12 800.49 811.04 797.69 808.33 0.0M
2021-03-11 799.13 808.40 798.10 798.20 0.0M
2021-03-10 796.73 803.03 792.84 800.73 0.0M
2021-03-09 784.45 798.14 784.42 795.64 0.0M
2021-03-08 776.00 790.34 773.55 783.40 0.0M
2021-03-05 764.10 776.87 757.10 773.36 0.0M
2021-03-04 764.35 776.40 757.79 761.84 0.0M
2021-03-03 772.07 772.87 758.68 764.12 0.0M
2021-03-02 779.61 780.63 770.93 774.69 0.0M
2021-03-01 768.87 785.58 768.74 776.92 0.0M
2021-02-26 773.99 782.52 760.56 760.71 0.0M
2021-02-25 778.73 781.92 770.03 774.33 0.0M
2021-02-24 790.00 790.18 781.36 781.36 0.0M
2021-02-23 789.24 793.36 784.08 790.97 0.0M
2021-02-22 798.20 798.87 777.90 785.47 0.0M
2021-02-19 813.31 813.35 800.09 800.52 0.0M
2021-02-18 808.18 818.29 808.08 814.68 0.0M
2021-02-17 808.42 810.43 803.74 809.32 0.0M
2021-02-16 816.18 818.25 807.70 808.65 0.0M
2021-02-12 822.12 826.01 814.40 818.53 0.0M
2021-02-11 829.92 832.81 824.71 825.50 0.0M
2021-02-10 834.79 835.75 826.32 831.67 0.0M
2021-02-09 830.09 831.85 823.06 829.26 0.0M
2021-02-08 836.12 837.11 825.89 828.87 0.0M
2021-02-05 833.39 839.85 830.80 835.26 0.0M
2021-02-04 824.19 832.19 822.83 830.29 0.0M
2021-02-03 826.16 829.71 823.08 824.95 0.0M
2021-02-02 821.64 839.25 820.15 826.92 0.0M
2021-02-01 821.04 826.84 812.89 819.36 0.0M
2021-01-29 815.35 823.68 809.93 815.77 0.0M
2021-01-28 813.07 833.05 811.81 820.26 0.0M
2021-01-27 827.50 832.88 808.45 811.28 0.0M
2021-01-26 840.86 842.51 831.02 834.29 0.0M
2021-01-25 824.06 844.05 823.47 842.85 0.0M
2021-01-22 823.42 829.54 819.95 826.83 0.0M
2021-01-21 827.10 830.22 824.04 825.17 0.0M
2021-01-20 821.17 833.78 819.86 830.25 0.0M
2021-01-19 831.39 831.57 823.43 824.74 0.0M
2021-01-15 817.18 830.09 815.26 827.41 0.0M
2021-01-14 823.40 823.80 815.20 820.16 0.0M
2021-01-13 809.52 826.20 809.03 823.43 0.0M
2021-01-12 813.37 814.13 798.35 807.51 0.0M
2021-01-11 817.98 820.07 806.33 812.48 0.0M
2021-01-08 812.63 821.63 812.53 820.39 0.0M
2021-01-07 827.15 827.44 811.83 812.30 0.0M
2021-01-06 806.52 826.78 803.34 821.25 0.0M
2021-01-05 801.33 803.17 793.36 799.97 0.0M
2021-01-04 820.65 821.22 794.36 799.04 0.0M