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
2022-12-30 927.17 927.17 909.82 918.68 0.0M
2022-12-29 925.08 932.51 924.40 927.16 0.0M
2022-12-28 930.94 934.81 919.08 920.59 0.0M
2022-12-27 925.44 930.93 920.58 929.13 0.0M
2022-12-23 912.89 924.35 912.89 924.04 0.0M
2022-12-22 917.63 917.97 899.91 914.06 0.0M
2022-12-21 911.23 920.63 910.30 920.57 0.0M
2022-12-20 905.94 911.99 900.54 907.45 0.0M
2022-12-19 909.10 914.74 901.44 906.69 0.0M
2022-12-16 916.79 917.54 898.89 910.41 0.0M
2022-12-15 934.18 935.32 922.57 925.65 0.0M
2022-12-14 943.68 952.84 932.11 938.00 0.0M
2022-12-13 949.17 953.97 929.49 939.68 0.0M
2022-12-12 923.25 936.08 916.72 935.83 0.0M
2022-12-09 917.81 922.65 914.22 915.05 0.0M
2022-12-08 914.22 923.59 911.72 920.18 0.0M
2022-12-07 918.08 925.68 910.99 914.57 0.0M
2022-12-06 911.89 918.71 907.54 918.41 0.0M
2022-12-05 908.61 914.65 908.24 911.45 0.0M
2022-12-02 910.62 917.85 906.35 916.08 0.0M
2022-12-01 929.33 933.83 917.57 919.81 0.0M
2022-11-30 895.42 922.66 895.29 921.15 0.0M
2022-11-29 897.58 898.66 892.83 897.76 0.0M
2022-11-28 909.51 911.84 901.29 904.61 0.0M
2022-11-25 914.94 917.94 912.95 915.30 0.0M
2022-11-23 897.62 909.87 897.46 909.37 0.0M
2022-11-22 897.74 905.98 894.70 899.94 0.0M
2022-11-21 888.78 895.21 886.71 892.89 0.0M
2022-11-18 879.29 889.07 878.49 887.84 0.0M
2022-11-17 876.79 878.57 867.06 871.21 0.0M
2022-11-16 883.63 892.56 883.38 887.35 0.0M
2022-11-15 878.58 885.66 869.94 880.20 0.0M
2022-11-14 881.85 886.01 869.94 869.94 0.0M
2022-11-11 891.84 893.55 873.33 881.82 0.0M
2022-11-10 873.91 893.42 863.46 892.00 0.0M
2022-11-09 856.12 859.22 849.10 850.45 0.0M
2022-11-08 851.17 862.15 849.11 856.61 0.0M
2022-11-07 866.41 866.81 836.73 850.80 0.0M
2022-11-04 866.55 871.05 852.64 867.38 0.0M
2022-11-03 852.57 871.62 848.40 863.63 0.0M
2022-11-02 866.70 884.16 860.40 860.65 0.0M
2022-11-01 869.62 873.89 862.59 869.39 0.0M
2022-10-31 873.33 875.21 860.26 866.16 0.0M
2022-10-28 854.86 876.09 854.50 874.30 0.0M
2022-10-27 850.47 858.86 847.13 848.01 0.0M
2022-10-26 851.24 852.38 840.43 843.30 0.0M
2022-10-25 828.67 845.81 828.62 843.97 0.0M
2022-10-24 828.53 832.99 818.57 826.96 0.0M
2022-10-21 808.61 826.22 803.30 819.96 0.0M
2022-10-20 824.81 825.00 801.68 805.71 0.0M
2022-10-19 825.41 832.46 819.96 827.18 0.0M
2022-10-18 836.21 842.80 829.92 838.11 0.0M
2022-10-17 817.13 830.47 816.54 822.65 0.0M
2022-10-14 826.06 831.57 801.69 804.99 0.0M
2022-10-13 787.36 820.60 782.33 817.47 0.0M
2022-10-12 821.81 824.44 796.75 796.91 0.0M
2022-10-11 826.45 835.60 822.21 825.24 0.0M
2022-10-10 829.37 836.79 827.08 828.45 0.0M
2022-10-07 844.07 844.73 820.68 825.90 0.0M
2022-10-06 871.96 871.96 844.28 845.02 0.0M
2022-10-05 883.95 884.08 866.14 874.93 0.0M
2022-10-04 881.53 897.25 879.89 896.30 0.0M
2022-10-03 869.22 883.08 862.30 878.42 0.0M
2022-09-30 877.21 877.84 852.15 853.38 0.0M
2022-09-29 904.20 904.20 869.01 870.42 0.0M
2022-09-28 908.85 913.04 896.83 907.34 0.0M
2022-09-27 919.39 921.06 893.79 897.84 0.0M
2022-09-26 933.36 934.35 904.42 913.37 0.0M
2022-09-23 937.50 938.61 924.34 935.87 0.0M
2022-09-22 947.66 953.04 942.29 946.78 0.0M
2022-09-21 969.64 975.58 950.16 950.22 0.0M
2022-09-20 970.79 970.79 956.73 963.47 0.0M
2022-09-19 962.34 977.27 959.39 977.00 0.0M
2022-09-16 966.63 971.94 962.76 964.83 0.0M
2022-09-15 989.06 989.06 965.61 968.01 0.0M
2022-09-14 985.46 999.19 985.41 993.81 0.0M
2022-09-13 1,004.16 1,006.86 981.97 986.49 0.0M
2022-09-12 1,006.12 1,014.34 1,004.00 1,013.64 0.0M
2022-09-09 1,005.25 1,009.75 997.76 1,004.06 0.0M
2022-09-08 996.99 1,007.12 995.95 1,000.15 0.0M
2022-09-07 978.33 1,002.73 977.99 1,001.34 0.0M
2022-09-06 974.38 984.20 968.45 970.83 0.0M
2022-09-02 981.98 990.46 965.22 968.18 0.0M
2022-09-01 967.80 980.12 963.11 979.05 0.0M
2022-08-31 972.84 978.00 964.97 965.12 0.0M
2022-08-30 985.19 985.86 968.09 971.63 0.0M
2022-08-29 977.65 992.83 973.11 985.91 0.0M
2022-08-26 1,002.29 1,004.04 983.70 984.25 0.0M
2022-08-25 996.35 999.88 988.26 999.81 0.0M
2022-08-24 991.08 994.28 986.59 993.54 0.0M
2022-08-23 995.39 995.82 986.08 989.65 0.0M
2022-08-22 1,005.75 1,007.43 993.89 996.45 0.0M
2022-08-19 1,011.83 1,014.65 1,006.14 1,010.36 0.0M
2022-08-18 1,008.80 1,013.96 1,007.29 1,010.70 0.0M
2022-08-17 1,004.83 1,011.55 1,004.82 1,007.28 0.0M
2022-08-16 1,004.52 1,013.57 1,004.48 1,009.33 0.0M
2022-08-15 1,000.03 1,008.44 996.60 1,007.17 0.0M
2022-08-12 989.91 999.04 988.35 998.92 0.0M
2022-08-11 986.21 994.74 983.43 984.67 0.0M
2022-08-10 988.28 988.75 979.41 987.04 0.0M
2022-08-09 976.76 984.56 975.15 982.75 0.0M
2022-08-08 981.85 983.86 967.76 972.18 0.0M
2022-08-05 975.01 975.59 962.58 971.96 0.0M
2022-08-04 973.38 979.22 968.72 973.35 0.0M
2022-08-03 960.20 971.91 947.49 970.05 0.0M
2022-08-02 967.79 974.63 962.35 962.87 0.0M
2022-08-01 961.74 965.00 954.42 964.34 0.0M
2022-07-29 953.95 967.52 953.82 963.02 0.0M
2022-07-28 941.83 957.29 938.71 955.55 0.0M
2022-07-27 915.68 923.19 913.91 921.13 0.0M
2022-07-26 914.83 922.71 914.03 920.38 0.0M
2022-07-25 902.61 915.58 901.07 915.48 0.0M
2022-07-22 900.32 908.42 897.53 904.86 0.0M
2022-07-21 889.06 891.98 884.10 891.78 0.0M
2022-07-20 903.51 904.03 888.46 889.25 0.0M
2022-07-19 903.06 907.76 900.38 902.80 0.0M
2022-07-18 907.02 907.99 896.85 897.01 0.0M
2022-07-15 908.23 911.06 894.77 909.89 0.0M
2022-07-14 892.84 910.88 892.81 909.54 0.0M
2022-07-13 907.85 919.71 905.31 909.72 0.0M
2022-07-12 914.63 925.26 910.19 913.87 0.0M
2022-07-11 911.42 919.07 907.29 918.59 0.0M
2022-07-08 915.36 916.32 909.63 912.71 0.0M
2022-07-07 919.38 923.29 914.71 915.73 0.0M
2022-07-06 911.67 924.22 904.02 916.15 0.0M
2022-07-05 936.44 936.45 892.42 906.98 0.0M
2022-07-01 919.21 939.19 916.80 938.14 0.0M
2022-06-30 898.84 921.76 897.88 915.12 0.0M
2022-06-29 905.25 906.59 898.73 904.20 0.0M
2022-06-28 910.37 916.65 902.35 903.50 0.0M
2022-06-27 896.87 909.24 895.81 907.31 0.0M
2022-06-24 888.04 902.42 887.13 900.60 0.0M
2022-06-23 869.90 887.03 869.16 885.45 0.0M
2022-06-22 852.17 870.75 851.79 864.53 0.0M
2022-06-21 841.49 859.15 839.95 855.01 0.0M
2022-06-17 847.76 853.05 832.22 838.71 0.0M
2022-06-16 850.12 851.96 839.74 846.21 0.0M
2022-06-15 865.60 876.40 852.48 863.14 0.0M
2022-06-14 879.95 882.88 847.08 856.52 0.0M
2022-06-13 910.58 911.27 875.07 879.25 0.0M
2022-06-10 920.90 929.82 913.88 921.59 0.0M
2022-06-09 950.42 954.98 927.86 928.31 0.0M
2022-06-08 964.09 964.63 949.67 951.22 0.0M
2022-06-07 962.88 970.83 956.05 970.08 0.0M
2022-06-06 965.20 972.83 963.75 965.34 0.0M
2022-06-03 961.47 966.64 959.21 961.32 0.0M
2022-06-02 962.57 966.27 943.43 965.02 0.0M
2022-06-01 960.74 962.44 949.52 958.04 0.0M
2022-05-31 962.00 967.50 955.48 959.15 0.0M
2022-05-27 955.12 973.35 952.45 973.28 0.0M
2022-05-26 960.69 964.24 956.88 958.04 0.0M
2022-05-25 957.28 957.89 949.33 955.08 0.0M
2022-05-24 940.48 957.81 931.16 956.07 0.0M
2022-05-23 937.17 941.15 928.26 936.74 0.0M
2022-05-20 923.07 928.15 913.20 926.08 0.0M
2022-05-19 920.74 926.41 909.81 922.49 0.0M
2022-05-18 936.64 937.01 922.05 924.32 0.0M
2022-05-17 927.61 934.63 915.02 934.58 0.0M
2022-05-16 925.05 929.66 919.78 925.41 0.0M
2022-05-13 919.82 923.84 908.98 922.66 0.0M
2022-05-12 923.85 924.33 904.48 913.49 0.0M
2022-05-11 918.36 940.07 916.46 925.55 0.0M
2022-05-10 931.07 942.92 907.55 917.71 0.0M
2022-05-09 930.13 938.32 921.36 928.93 0.0M
2022-05-06 925.20 939.63 925.20 936.33 0.0M
2022-05-05 935.49 940.82 922.20 930.24 0.0M
2022-05-04 924.39 941.96 921.64 939.97 0.0M
2022-05-03 920.52 934.81 915.77 919.82 0.0M
2022-05-02 931.48 934.68 904.98 916.47 0.0M
2022-04-29 951.17 952.34 924.96 926.29 0.0M
2022-04-28 950.03 958.37 944.19 955.19 0.0M
2022-04-27 949.00 958.33 942.03 944.31 0.0M
2022-04-26 956.07 966.77 948.21 948.30 0.0M
2022-04-25 966.85 967.13 942.03 958.64 0.0M
2022-04-22 980.54 980.55 963.58 964.48 0.0M
2022-04-21 991.72 997.28 979.79 980.99 0.0M
2022-04-20 1,001.38 1,003.47 996.27 997.91 0.0M
2022-04-19 988.49 993.56 984.93 991.48 0.0M
2022-04-18 993.60 997.49 980.35 985.33 0.0M
2022-04-14 992.65 997.92 990.16 991.00 0.0M
2022-04-13 994.59 995.72 984.71 991.40 0.0M
2022-04-12 985.41 998.13 983.49 992.73 0.0M
2022-04-11 1,005.17 1,005.18 987.86 988.97 0.0M
2022-04-08 1,005.64 1,007.34 995.62 1,003.86 0.0M
2022-04-07 1,001.10 1,003.29 992.52 1,001.47 0.0M
2022-04-06 989.00 1,003.58 982.85 1,003.15 0.0M
2022-04-05 979.78 994.99 979.78 984.22 0.0M
2022-04-04 977.54 978.88 966.69 976.63 0.0M
2022-04-01 967.88 983.69 963.14 983.20 0.0M
2022-03-31 970.46 978.04 968.79 968.83 0.0M
2022-03-30 964.53 970.85 961.08 970.76 0.0M
2022-03-29 956.52 963.16 952.56 963.09 0.0M
2022-03-28 950.15 954.70 944.16 954.65 0.0M
2022-03-25 939.44 948.24 936.86 948.24 0.0M
2022-03-24 926.86 936.13 926.25 935.08 0.0M
2022-03-23 925.43 930.41 918.89 924.99 0.0M
2022-03-22 925.09 925.35 915.97 923.67 0.0M
2022-03-21 918.51 926.21 918.08 921.87 0.0M
2022-03-18 924.89 929.04 914.80 916.51 0.0M
2022-03-17 923.18 931.97 920.64 925.50 0.0M
2022-03-16 921.37 925.34 908.03 921.29 0.0M
2022-03-15 921.30 924.68 915.14 922.84 0.0M
2022-03-14 919.62 922.17 906.68 911.04 0.0M
2022-03-11 916.05 922.46 911.39 912.00 0.0M
2022-03-10 905.31 917.34 902.07 915.68 0.0M
2022-03-09 922.07 923.52 908.11 909.59 0.0M
2022-03-08 934.80 940.99 917.29 917.41 0.0M
2022-03-07 922.11 935.63 915.14 934.14 0.0M
2022-03-04 897.49 920.63 896.15 920.08 0.0M
2022-03-03 888.01 903.99 887.97 899.93 0.0M
2022-03-02 873.50 886.62 873.50 883.87 0.0M
2022-03-01 880.59 886.96 867.21 874.04 0.0M
2022-02-28 871.52 882.62 870.85 881.21 0.0M
2022-02-25 859.71 878.44 857.87 877.62 0.0M
2022-02-24 841.32 853.26 835.18 851.49 0.0M
2022-02-23 861.33 863.65 843.78 844.65 0.0M
2022-02-22 863.71 865.86 854.53 859.94 0.0M
2022-02-18 857.73 867.77 857.37 860.93 0.0M
2022-02-17 857.82 866.15 851.59 862.56 0.0M
2022-02-16 862.57 866.11 853.96 862.06 0.0M
2022-02-15 870.77 873.67 856.88 860.68 0.0M
2022-02-14 874.98 876.06 857.00 865.47 0.0M
2022-02-11 875.11 881.87 868.99 872.05 0.0M
2022-02-10 885.71 889.78 870.47 872.20 0.0M
2022-02-09 897.39 899.60 893.04 895.83 0.0M
2022-02-08 896.79 897.82 889.70 891.70 0.0M
2022-02-07 893.13 895.19 886.48 891.40 0.0M
2022-02-04 891.77 901.21 884.61 893.59 0.0M
2022-02-03 903.75 906.31 899.01 900.97 0.0M
2022-02-02 890.72 906.77 890.42 905.23 0.0M
2022-02-01 900.37 906.76 883.62 892.41 0.0M
2022-01-31 879.77 905.16 879.16 903.83 0.0M
2022-01-28 872.48 886.50 866.04 885.36 0.0M
2022-01-27 874.43 886.70 871.43 875.36 0.0M
2022-01-26 877.11 886.80 863.62 868.66 0.0M
2022-01-25 886.41 889.63 872.95 876.00 0.0M
2022-01-24 901.30 902.74 870.08 893.23 0.0M
2022-01-21 909.76 912.11 899.74 901.81 0.0M
2022-01-20 904.07 916.23 902.49 903.73 0.0M
2022-01-19 897.35 908.29 896.75 901.27 0.0M
2022-01-18 898.72 901.09 889.25 896.30 0.0M
2022-01-14 914.38 915.90 902.86 907.39 0.0M
2022-01-13 909.68 917.74 909.13 914.17 0.0M
2022-01-12 902.88 912.36 900.88 910.14 0.0M
2022-01-11 914.68 916.90 900.90 906.85 0.0M
2022-01-10 920.33 921.31 910.89 915.35 0.0M
2022-01-07 910.82 925.87 907.23 921.63 0.0M
2022-01-06 925.26 928.68 913.53 914.60 0.0M
2022-01-05 924.93 936.40 924.93 925.65 0.0M
2022-01-04 929.70 938.71 926.31 926.57 0.0M
2022-01-03 939.29 939.58 920.36 930.86 0.0M