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
2023-12-29 802.55 806.63 799.63 805.45 0.0M
2023-12-28 798.36 807.34 797.93 806.20 0.0M
2023-12-27 799.84 802.37 797.78 800.63 0.0M
2023-12-26 796.17 804.54 796.17 801.80 0.0M
2023-12-22 798.54 806.37 796.47 797.21 0.0M
2023-12-21 797.75 801.08 789.83 795.50 0.0M
2023-12-20 810.57 812.06 794.43 794.71 0.0M
2023-12-19 809.54 812.14 806.41 811.06 0.0M
2023-12-18 809.95 815.18 805.30 806.86 0.0M
2023-12-15 820.01 820.16 802.38 808.53 0.0M
2023-12-14 842.65 845.36 822.40 823.83 0.0M
2023-12-13 804.54 835.49 801.23 835.21 0.0M
2023-12-12 808.50 808.50 797.24 804.12 0.0M
2023-12-11 800.37 808.99 799.25 808.28 0.0M
2023-12-08 804.74 806.24 797.68 803.05 0.0M
2023-12-07 808.34 811.10 801.80 805.05 0.0M
2023-12-06 801.23 807.64 799.83 807.41 0.0M
2023-12-05 802.29 802.91 793.34 796.49 0.0M
2023-12-04 798.51 808.32 798.08 802.16 0.0M
2023-12-01 795.50 805.22 790.32 805.19 0.0M
2023-11-30 794.30 796.40 789.20 795.33 0.0M
2023-11-29 798.78 802.68 789.36 792.09 0.0M
2023-11-28 794.43 803.70 791.74 797.86 0.0M
2023-11-27 793.64 795.92 787.86 794.13 0.0M
2023-11-24 790.51 793.21 787.90 793.21 0.0M
2023-11-22 790.97 791.43 784.96 790.70 0.0M
2023-11-21 788.21 789.81 781.01 788.86 0.0M
2023-11-20 784.34 789.00 775.80 786.32 0.0M
2023-11-17 790.77 790.77 784.09 788.53 0.0M
2023-11-16 792.87 793.17 786.92 787.28 0.0M
2023-11-15 786.32 795.82 782.58 784.01 0.0M
2023-11-14 773.10 787.76 772.02 787.05 0.0M
2023-11-13 764.56 766.31 755.96 756.87 0.0M
2023-11-10 768.71 769.64 763.03 767.03 0.0M
2023-11-09 775.70 778.28 763.68 763.92 0.0M
2023-11-08 778.87 779.20 767.21 775.76 0.0M
2023-11-07 788.62 788.62 780.42 781.44 0.0M
2023-11-06 790.92 793.72 787.29 788.08 0.0M
2023-11-03 795.66 799.37 789.36 789.54 0.0M
2023-11-02 770.51 788.07 770.51 784.71 0.0M
2023-11-01 763.55 774.14 755.15 769.75 0.0M
2023-10-31 758.78 762.57 753.37 761.90 0.0M
2023-10-30 753.55 758.69 746.77 755.14 0.0M
2023-10-27 760.85 764.60 746.89 749.68 0.0M
2023-10-26 759.73 770.58 759.73 764.11 0.0M
2023-10-25 751.78 758.39 748.50 756.75 0.0M
2023-10-24 740.15 755.72 740.07 752.80 0.0M
2023-10-23 730.91 743.57 726.67 733.26 0.0M
2023-10-20 747.63 752.56 739.15 739.29 0.0M
2023-10-19 753.34 759.25 746.88 747.58 0.0M
2023-10-18 762.15 765.39 750.28 754.08 0.0M
2023-10-17 758.98 766.21 756.08 761.74 0.0M
2023-10-16 757.90 766.72 751.98 763.75 0.0M
2023-10-13 753.67 762.15 751.22 756.02 0.0M
2023-10-12 757.55 760.58 741.59 748.17 0.0M
2023-10-11 752.40 760.89 747.31 760.20 0.0M
2023-10-10 737.94 748.04 737.06 747.54 0.0M
2023-10-09 729.12 736.50 724.48 736.40 0.0M
2023-10-06 712.23 731.37 697.68 729.46 0.0M
2023-10-05 722.24 723.82 712.63 719.84 0.0M
2023-10-04 727.44 731.17 714.82 725.21 0.0M
2023-10-03 714.35 728.47 702.74 726.18 0.0M
2023-10-02 748.37 748.51 709.59 718.49 0.0M
2023-09-29 759.02 765.45 750.37 754.43 0.0M
2023-09-28 774.94 775.39 751.70 752.90 0.0M
2023-09-27 785.69 788.16 768.97 770.93 0.0M
2023-09-26 809.83 809.96 786.65 788.42 0.0M
2023-09-25 809.42 813.57 805.03 812.90 0.0M
2023-09-22 811.10 819.35 808.54 814.34 0.0M
2023-09-21 821.84 825.12 815.21 815.31 0.0M
2023-09-20 826.24 831.77 820.47 823.40 0.0M
2023-09-19 827.46 829.13 822.14 822.33 0.0M
2023-09-18 829.99 830.28 822.04 827.72 0.0M
2023-09-15 832.18 837.90 828.12 828.61 0.0M
2023-09-14 825.94 833.39 824.81 833.08 0.0M
2023-09-13 812.48 824.74 812.44 820.72 0.0M
2023-09-12 809.36 813.00 804.28 810.66 0.0M
2023-09-11 805.33 813.57 805.30 809.55 0.0M
2023-09-08 798.97 806.82 797.37 805.90 0.0M
2023-09-07 792.61 804.93 792.52 797.99 0.0M
2023-09-06 788.51 789.41 784.10 788.33 0.0M
2023-09-05 798.47 799.57 783.39 787.41 0.0M
2023-09-01 809.32 811.38 793.70 799.90 0.0M
2023-08-31 815.05 816.12 804.28 804.40 0.0M
2023-08-30 814.34 818.97 809.96 812.92 0.0M
2023-08-29 813.79 818.37 811.01 815.93 0.0M
2023-08-28 816.22 819.44 812.16 813.44 0.0M
2023-08-25 809.41 817.50 808.50 813.61 0.0M
2023-08-24 811.86 821.59 806.85 807.33 0.0M
2023-08-23 812.37 812.95 806.75 812.39 0.0M
2023-08-22 805.30 810.76 803.08 808.29 0.0M
2023-08-21 809.93 811.50 800.48 806.32 0.0M
2023-08-18 807.70 814.42 807.21 812.06 0.0M
2023-08-17 810.42 818.75 808.31 808.57 0.0M
2023-08-16 810.61 814.82 808.47 811.20 0.0M
2023-08-15 816.51 816.64 807.27 807.67 0.0M
2023-08-14 826.73 826.74 818.08 821.72 0.0M
2023-08-11 824.22 829.17 822.56 828.18 0.0M
2023-08-10 829.61 834.54 821.53 823.84 0.0M
2023-08-09 823.13 832.75 823.07 826.29 0.0M
2023-08-08 819.71 825.09 813.37 824.84 0.0M
2023-08-07 824.22 827.87 820.33 820.33 0.0M
2023-08-04 834.26 838.87 817.88 821.55 0.0M
2023-08-03 847.60 848.03 831.27 831.57 0.0M
2023-08-02 849.46 855.37 846.93 851.14 0.0M
2023-08-01 862.16 865.73 851.15 851.51 0.0M
2023-07-31 865.60 869.26 858.85 862.83 0.0M
2023-07-28 871.02 874.40 858.50 862.34 0.0M
2023-07-27 876.02 880.23 862.96 864.89 0.0M
2023-07-26 878.07 890.09 875.59 879.54 0.0M
2023-07-25 878.84 883.22 875.09 880.66 0.0M
2023-07-24 882.14 884.21 875.69 879.00 0.0M
2023-07-21 870.87 884.83 870.58 881.57 0.0M
2023-07-20 853.90 868.83 849.81 867.86 0.0M
2023-07-19 846.27 857.18 846.27 851.34 0.0M
2023-07-18 850.46 856.56 836.21 843.73 0.0M
2023-07-17 858.72 859.09 850.31 850.41 0.0M
2023-07-14 860.61 864.61 855.86 860.87 0.0M
2023-07-13 859.16 863.86 857.30 863.86 0.0M
2023-07-12 851.94 861.15 849.00 860.11 0.0M
2023-07-11 838.85 848.29 836.13 848.07 0.0M
2023-07-10 839.86 843.46 831.82 838.12 0.0M
2023-07-07 842.04 847.20 839.74 841.61 0.0M
2023-07-06 851.78 851.78 844.50 848.05 0.0M
2023-07-05 846.72 865.13 846.12 858.86 0.0M
2023-07-03 840.19 849.89 839.02 849.87 0.0M
2023-06-30 835.62 844.32 834.54 843.85 0.0M
2023-06-29 826.23 838.00 825.25 833.05 0.0M
2023-06-28 846.43 846.43 832.09 833.86 0.0M
2023-06-27 849.27 850.46 844.66 847.02 0.0M
2023-06-26 841.30 850.16 837.62 847.27 0.0M
2023-06-23 854.08 857.16 839.00 839.86 0.0M
2023-06-22 862.49 862.49 849.77 852.40 0.0M
2023-06-21 847.78 859.27 839.99 858.84 0.0M
2023-06-20 860.82 860.82 851.14 852.00 0.0M
2023-06-16 858.89 868.53 858.06 861.94 0.0M
2023-06-15 851.02 858.26 848.28 856.26 0.0M
2023-06-14 851.31 857.10 845.39 846.60 0.0M
2023-06-13 842.14 850.97 842.04 848.02 0.0M
2023-06-12 852.68 852.69 844.81 848.44 0.0M
2023-06-09 855.88 855.88 849.64 850.02 0.0M
2023-06-08 849.85 856.22 844.27 855.00 0.0M
2023-06-07 838.22 852.73 833.15 850.87 0.0M
2023-06-06 840.91 842.93 835.70 836.94 0.0M
2023-06-05 836.79 846.80 834.60 838.14 0.0M
2023-06-02 821.39 837.85 819.81 834.49 0.0M
2023-06-01 832.93 833.38 820.98 826.21 0.0M
2023-05-31 825.12 835.62 819.06 832.25 0.0M
2023-05-30 828.64 832.44 823.17 823.98 0.0M
2023-05-26 827.53 829.30 820.48 828.04 0.0M
2023-05-25 837.71 837.77 823.57 829.15 0.0M
2023-05-24 846.85 848.15 839.88 840.94 0.0M
2023-05-23 846.54 854.97 844.95 846.55 0.0M
2023-05-22 852.37 855.74 847.12 849.58 0.0M
2023-05-19 855.28 858.99 848.97 849.34 0.0M
2023-05-18 846.77 851.39 843.22 850.66 0.0M
2023-05-17 858.74 859.38 849.95 853.41 0.0M
2023-05-16 877.88 877.94 856.70 857.16 0.0M
2023-05-15 891.42 892.50 873.70 877.65 0.0M
2023-05-12 889.81 893.85 883.13 888.30 0.0M
2023-05-11 892.60 893.72 880.65 884.60 0.0M
2023-05-10 891.46 896.84 885.75 894.80 0.0M
2023-05-09 886.02 888.52 879.97 886.11 0.0M
2023-05-08 889.90 896.28 885.28 888.33 0.0M
2023-05-05 883.27 893.00 882.78 891.51 0.0M
2023-05-04 880.34 888.08 871.72 885.32 0.0M
2023-05-03 886.73 890.35 877.49 878.48 0.0M
2023-05-02 893.32 893.42 877.42 881.87 0.0M
2023-05-01 889.70 900.52 888.87 892.72 0.0M
2023-04-28 890.90 896.58 885.82 890.99 0.0M
2023-04-27 884.05 893.43 884.05 892.69 0.0M
2023-04-26 904.14 898.15 881.37 881.87 0.0M
2023-04-25 905.76 909.21 901.71 904.14 0.0M
2023-04-24 901.04 907.26 895.99 905.62 0.0M
2023-04-21 903.88 907.25 896.42 901.47 0.0M
2023-04-20 898.85 900.89 892.97 898.32 0.0M
2023-04-19 894.37 901.02 893.33 898.55 0.0M
2023-04-18 896.79 899.21 889.13 892.05 0.0M
2023-04-17 894.97 898.87 888.35 897.17 0.0M
2023-04-14 894.54 897.58 888.60 892.50 0.0M
2023-04-13 898.02 905.39 885.85 902.94 0.0M
2023-04-12 905.81 909.47 899.81 902.55 0.0M
2023-04-11 902.18 905.73 898.74 903.32 0.0M
2023-04-10 899.72 902.77 890.54 902.68 0.0M
2023-04-06 903.91 906.27 895.99 904.93 0.0M
2023-04-05 882.30 901.54 882.16 898.57 0.0M
2023-04-04 871.23 877.39 868.87 876.16 0.0M
2023-04-03 871.65 876.76 865.66 870.75 0.0M
2023-03-31 872.64 877.14 868.45 876.95 0.0M
2023-03-30 869.92 874.82 865.95 870.82 0.0M
2023-03-29 860.20 868.22 860.20 867.40 0.0M
2023-03-28 852.22 863.98 851.96 855.21 0.0M
2023-03-27 856.29 860.44 850.74 853.11 0.0M
2023-03-24 828.17 852.94 827.49 852.80 0.0M
2023-03-23 832.27 843.18 822.77 826.62 0.0M
2023-03-22 847.83 853.82 834.10 834.31 0.0M
2023-03-21 868.61 869.25 838.82 850.26 0.0M
2023-03-20 864.72 870.51 863.80 868.29 0.0M
2023-03-17 866.46 869.21 854.97 861.76 0.0M
2023-03-16 862.53 875.41 858.85 869.92 0.0M
2023-03-15 848.99 870.06 846.19 864.74 0.0M
2023-03-14 846.55 857.95 843.00 851.77 0.0M
2023-03-13 827.94 859.11 826.56 841.30 0.0M
2023-03-10 842.76 843.34 823.65 827.45 0.0M
2023-03-09 849.07 857.04 837.46 840.01 0.0M
2023-03-08 839.41 848.33 836.48 846.76 0.0M
2023-03-07 853.98 856.27 835.47 839.77 0.0M
2023-03-06 849.44 855.84 849.04 853.66 0.0M
2023-03-03 837.93 850.36 831.38 850.13 0.0M
2023-03-02 818.84 835.49 817.04 835.22 0.0M
2023-03-01 827.86 829.62 816.26 819.21 0.0M
2023-02-28 844.31 849.05 833.95 834.31 0.0M
2023-02-27 859.12 866.96 847.09 848.87 0.0M
2023-02-24 848.05 858.28 845.02 855.46 0.0M
2023-02-23 862.54 864.01 852.35 856.14 0.0M
2023-02-22 864.46 871.36 859.10 861.11 0.0M
2023-02-21 876.54 877.31 864.75 865.30 0.0M
2023-02-17 875.26 886.14 868.69 882.58 0.0M
2023-02-16 871.02 877.60 864.66 873.79 0.0M
2023-02-15 872.40 881.43 871.92 880.77 0.0M
2023-02-14 877.97 884.04 871.01 875.64 0.0M
2023-02-13 875.64 881.68 874.92 879.28 0.0M
2023-02-10 859.80 874.98 857.45 874.28 0.0M
2023-02-09 872.20 876.70 855.50 856.90 0.0M
2023-02-08 880.60 880.69 866.12 870.06 0.0M
2023-02-07 880.80 888.48 873.69 885.55 0.0M
2023-02-06 875.68 886.02 873.56 885.61 0.0M
2023-02-03 890.95 891.61 866.35 877.91 0.0M
2023-02-02 895.06 907.32 887.99 896.25 0.0M
2023-02-01 888.82 901.20 882.98 895.03 0.0M
2023-01-31 888.37 893.35 878.72 893.24 0.0M
2023-01-30 888.01 896.67 885.54 886.51 0.0M
2023-01-27 889.69 894.16 886.02 890.43 0.0M
2023-01-26 883.27 892.93 881.55 891.78 0.0M
2023-01-25 898.35 898.35 879.19 888.07 0.0M
2023-01-24 903.91 906.29 888.91 903.77 0.0M
2023-01-23 896.45 908.36 893.11 899.79 0.0M
2023-01-20 893.87 900.12 882.18 899.86 0.0M
2023-01-19 904.90 905.41 894.29 895.91 0.0M
2023-01-18 929.06 929.20 904.16 905.09 0.0M
2023-01-17 930.29 935.29 925.39 926.90 0.0M
2023-01-13 926.24 931.24 921.53 928.08 0.0M
2023-01-12 939.48 939.54 930.55 931.85 0.0M
2023-01-11 931.91 939.34 931.74 938.54 0.0M
2023-01-10 928.77 932.13 921.47 931.51 0.0M
2023-01-09 923.66 938.17 923.14 930.90 0.0M
2023-01-06 918.10 930.23 915.75 925.44 0.0M
2023-01-05 920.45 922.95 904.17 906.90 0.0M
2023-01-04 924.66 936.04 922.05 928.06 0.0M
2023-01-03 922.41 924.14 907.52 919.97 0.0M