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
2024-12-31 943.01 946.65 936.84 941.47 0.0M
2024-12-30 941.33 944.34 934.57 942.21 0.0M
2024-12-27 941.65 949.18 940.91 946.46 0.0M
2024-12-26 947.04 951.27 945.29 948.01 0.0M
2024-12-24 945.89 951.45 944.52 951.40 0.0M
2024-12-23 941.85 948.06 933.61 947.49 0.0M
2024-12-20 927.11 945.87 925.95 944.00 0.0M
2024-12-19 928.54 939.98 928.54 929.64 0.0M
2024-12-18 945.42 947.84 926.89 927.35 0.0M
2024-12-17 943.45 952.95 942.90 948.80 0.0M
2024-12-16 960.20 961.53 950.04 950.14 0.0M
2024-12-13 958.63 963.44 956.76 959.24 0.0M
2024-12-12 964.26 967.92 958.41 958.75 0.0M
2024-12-11 968.04 969.04 957.90 959.87 0.0M
2024-12-10 971.01 971.01 958.77 967.59 0.0M
2024-12-09 983.79 984.78 973.30 973.90 0.0M
2024-12-06 996.88 998.24 982.14 984.13 0.0M
2024-12-05 993.72 1,001.23 992.81 996.99 0.0M
2024-12-04 993.73 997.38 988.39 992.73 0.0M
2024-12-03 1,010.28 1,011.69 993.62 993.72 0.0M
2024-12-02 1,026.39 1,026.44 1,004.54 1,004.89 0.0M
2024-11-29 1,028.35 1,028.76 1,023.86 1,024.64 0.0M
2024-11-27 1,029.22 1,033.50 1,026.18 1,026.87 0.0M
2024-11-26 1,012.53 1,025.69 1,010.84 1,024.96 0.0M
2024-11-25 1,009.98 1,013.79 1,000.50 1,009.98 0.0M
2024-11-22 1,013.61 1,013.68 1,003.20 1,003.90 0.0M
2024-11-21 996.42 1,011.28 991.48 1,010.34 0.0M
2024-11-20 997.28 998.75 991.28 995.47 0.0M
2024-11-19 986.48 995.18 982.16 994.72 0.0M
2024-11-18 981.97 991.95 979.65 990.14 0.0M
2024-11-15 969.67 984.81 969.67 984.23 0.0M
2024-11-14 970.84 978.26 967.82 970.01 0.0M
2024-11-13 979.13 979.13 965.57 970.44 0.0M
2024-11-12 984.63 985.39 970.28 973.84 0.0M
2024-11-11 985.96 993.62 983.41 986.76 0.0M
2024-11-08 975.22 989.82 973.87 987.57 0.0M
2024-11-07 975.43 980.93 966.41 971.13 0.0M
2024-11-06 989.09 989.32 967.99 974.54 0.0M
2024-11-05 977.69 992.56 976.53 992.25 0.0M
2024-11-04 983.19 986.88 974.24 979.72 0.0M
2024-11-01 1,014.47 1,018.02 992.83 993.70 0.0M
2024-10-31 1,005.69 1,023.62 1,005.69 1,016.27 0.0M
2024-10-30 1,010.26 1,012.04 1,002.53 1,003.81 0.0M
2024-10-29 1,022.88 1,022.97 1,006.48 1,006.61 0.0M
2024-10-28 1,027.51 1,035.18 1,026.80 1,030.07 0.0M
2024-10-25 1,042.97 1,043.00 1,022.37 1,023.08 0.0M
2024-10-24 1,047.27 1,048.39 1,035.61 1,038.13 0.0M
2024-10-23 1,036.24 1,047.47 1,036.15 1,047.38 0.0M
2024-10-22 1,032.96 1,039.32 1,029.18 1,037.01 0.0M
2024-10-21 1,045.89 1,049.05 1,036.95 1,040.39 0.0M
2024-10-18 1,037.59 1,044.02 1,033.56 1,043.66 0.0M
2024-10-17 1,047.39 1,047.39 1,037.83 1,038.79 0.0M
2024-10-16 1,028.99 1,047.30 1,025.76 1,045.81 0.0M
2024-10-15 1,024.71 1,033.10 1,024.20 1,025.24 0.0M
2024-10-14 1,009.11 1,020.38 1,008.23 1,019.78 0.0M
2024-10-11 997.51 1,009.05 995.25 1,008.88 0.0M
2024-10-10 1,004.46 1,012.45 999.63 999.89 0.0M
2024-10-09 1,007.00 1,011.19 997.24 1,002.67 0.0M
2024-10-08 1,012.88 1,017.30 1,010.80 1,010.88 0.0M
2024-10-07 1,029.64 1,029.86 1,007.67 1,009.25 0.0M
2024-10-04 1,028.14 1,035.53 1,024.50 1,034.36 0.0M
2024-10-03 1,044.32 1,047.14 1,036.82 1,039.33 0.0M
2024-10-02 1,033.98 1,042.21 1,033.17 1,040.72 0.0M
2024-10-01 1,031.97 1,042.34 1,025.87 1,040.55 0.0M
2024-09-30 1,031.50 1,033.25 1,021.60 1,032.47 0.0M
2024-09-27 1,022.34 1,030.22 1,022.15 1,027.84 0.0M
2024-09-26 1,022.48 1,026.82 1,015.65 1,018.16 0.0M
2024-09-25 1,024.82 1,028.66 1,017.08 1,024.94 0.0M
2024-09-24 1,021.86 1,033.47 1,019.22 1,020.81 0.0M
2024-09-23 1,024.87 1,029.82 1,022.27 1,029.25 0.0M
2024-09-20 1,006.96 1,021.99 1,006.28 1,019.65 0.0M
2024-09-19 998.54 999.42 986.86 994.77 0.0M
2024-09-18 1,007.36 1,010.02 997.69 1,001.51 0.0M
2024-09-17 1,011.21 1,012.31 1,006.02 1,009.31 0.0M
2024-09-16 1,009.55 1,013.41 1,005.18 1,010.55 0.0M
2024-09-13 993.55 1,004.85 991.34 1,004.61 0.0M
2024-09-12 990.03 993.53 985.75 991.70 0.0M
2024-09-11 985.08 990.93 976.25 990.09 0.0M
2024-09-10 983.49 989.52 980.96 986.58 0.0M
2024-09-09 973.39 981.03 969.68 980.94 0.0M
2024-09-06 981.78 983.02 971.05 971.18 0.0M
2024-09-05 990.71 990.98 976.64 979.13 0.0M
2024-09-04 978.27 988.75 976.61 981.94 0.0M
2024-09-03 972.43 980.60 969.05 973.81 0.0M
2024-08-30 967.12 973.69 964.19 972.64 0.0M
2024-08-29 964.67 967.70 957.09 967.26 0.0M
2024-08-28 964.92 971.27 962.49 963.55 0.0M
2024-08-27 968.43 971.68 961.73 962.28 0.0M
2024-08-26 967.33 973.93 967.33 969.91 0.0M
2024-08-23 965.50 969.12 961.55 963.87 0.0M
2024-08-22 963.78 966.62 958.25 962.26 0.0M
2024-08-21 959.12 967.19 958.82 964.89 0.0M
2024-08-20 960.45 963.08 956.96 957.77 0.0M
2024-08-19 954.00 960.53 953.97 960.16 0.0M
2024-08-16 950.35 957.93 947.01 954.79 0.0M
2024-08-15 946.17 952.91 942.85 950.07 0.0M
2024-08-14 949.30 957.32 944.85 951.68 0.0M
2024-08-13 952.45 954.28 947.62 953.25 0.0M
2024-08-12 946.22 948.80 942.30 948.55 0.0M
2024-08-09 945.59 948.93 932.27 947.23 0.0M
2024-08-08 942.10 951.39 940.04 945.57 0.0M
2024-08-07 946.83 958.58 943.94 946.93 0.0M
2024-08-06 937.92 952.58 937.86 941.86 0.0M
2024-08-05 962.55 963.09 932.96 933.75 0.0M
2024-08-02 968.54 975.57 944.40 958.85 0.0M
2024-08-01 936.85 956.39 936.85 955.69 0.0M
2024-07-31 933.97 938.42 926.30 935.89 0.0M
2024-07-30 917.58 925.00 915.81 924.50 0.0M
2024-07-29 917.66 922.01 911.24 919.03 0.0M
2024-07-26 912.60 917.12 910.25 915.68 0.0M
2024-07-25 917.03 922.41 901.69 905.63 0.0M
2024-07-24 905.03 915.92 901.84 913.74 0.0M
2024-07-23 904.55 906.12 899.48 900.09 0.0M
2024-07-22 904.49 909.42 902.70 907.18 0.0M
2024-07-19 902.83 902.93 894.88 900.14 0.0M
2024-07-18 897.20 907.47 897.20 899.06 0.0M
2024-07-17 898.70 910.67 896.38 899.41 0.0M
2024-07-16 897.40 899.89 893.82 897.79 0.0M
2024-07-15 904.09 904.48 889.34 890.93 0.0M
2024-07-12 908.29 919.48 906.94 912.97 0.0M
2024-07-11 893.57 908.47 893.42 905.89 0.0M
2024-07-10 883.79 888.92 878.59 888.60 0.0M
2024-07-09 878.31 886.94 877.03 880.37 0.0M
2024-07-08 877.08 881.23 875.53 878.03 0.0M
2024-07-05 875.86 881.36 873.32 877.84 0.0M
2024-07-03 870.92 881.50 869.52 875.19 0.0M
2024-07-02 867.16 871.89 866.47 870.02 0.0M
2024-07-01 878.71 881.45 864.14 865.49 0.0M
2024-06-28 881.74 882.40 866.89 871.45 0.0M
2024-06-27 879.80 883.82 877.08 882.60 0.0M
2024-06-26 880.42 883.41 876.35 881.39 0.0M
2024-06-25 892.16 893.66 881.90 884.31 0.0M
2024-06-24 883.36 896.52 881.55 893.71 0.0M
2024-06-21 890.20 891.90 881.97 882.76 0.0M
2024-06-20 881.02 889.25 880.20 887.39 0.0M
2024-06-18 872.23 879.47 871.02 878.94 0.0M
2024-06-17 884.55 888.06 880.08 880.71 0.0M
2024-06-14 886.94 890.83 883.50 890.09 0.0M
2024-06-13 890.26 895.46 883.89 891.94 0.0M
2024-06-12 905.71 906.04 886.44 889.19 0.0M
2024-06-11 893.54 897.01 890.02 895.53 0.0M
2024-06-10 891.72 905.53 889.40 904.45 0.0M
2024-06-07 893.63 902.17 891.95 892.38 0.0M
2024-06-06 908.70 914.31 901.89 902.72 0.0M
2024-06-05 916.18 916.47 909.21 910.69 0.0M
2024-06-04 914.58 920.62 907.78 917.33 0.0M
2024-06-03 925.07 925.80 914.31 917.31 0.0M
2024-05-31 911.78 929.12 910.80 927.92 0.0M
2024-05-30 900.67 910.75 899.22 910.49 0.0M
2024-05-29 900.98 901.80 894.16 897.20 0.0M
2024-05-28 910.75 914.72 907.44 909.23 0.0M
2024-05-24 905.36 914.22 903.78 910.33 0.0M
2024-05-23 914.65 914.95 901.84 902.34 0.0M
2024-05-22 924.64 928.12 917.70 918.76 0.0M
2024-05-21 921.40 930.09 920.84 929.85 0.0M
2024-05-20 922.90 923.06 918.73 921.12 0.0M
2024-05-18 921.32 922.24 922.24 922.24 0.0M
2024-05-17 921.32 924.12 917.36 922.24 0.0M
2024-05-16 925.97 929.94 921.46 922.90 0.0M
2024-05-15 923.63 928.52 922.59 925.71 0.0M
2024-05-14 917.27 917.70 909.44 914.51 0.0M
2024-05-13 913.82 919.10 909.36 912.40 0.0M
2024-05-10 918.60 918.95 909.54 911.17 0.0M
2024-05-09 899.68 914.05 897.58 913.52 0.0M
2024-05-08 891.23 901.33 889.28 900.62 0.0M
2024-05-07 886.62 894.08 884.46 893.37 0.0M
2024-05-06 880.36 882.78 874.38 882.07 0.0M
2024-05-03 877.87 878.97 869.34 877.58 0.0M
2024-05-02 868.55 871.12 861.65 869.31 0.0M
2024-05-01 853.58 873.18 851.86 865.70 0.0M
2024-04-30 855.03 862.48 849.97 855.73 0.0M
2024-04-29 855.90 862.29 855.56 860.66 0.0M
2024-04-26 858.41 859.35 848.61 848.70 0.0M
2024-04-25 854.42 862.24 847.17 858.87 0.0M
2024-04-24 842.66 858.83 840.12 856.06 0.0M
2024-04-23 844.97 855.78 844.69 851.16 0.0M
2024-04-22 838.31 848.47 833.62 846.46 0.0M
2024-04-19 828.63 840.57 827.79 838.42 0.0M
2024-04-18 823.18 829.14 817.81 826.65 0.0M
2024-04-17 809.05 822.66 807.34 820.82 0.0M
2024-04-16 812.54 812.75 801.08 803.66 0.0M
2024-04-15 828.28 831.10 811.46 814.84 0.0M
2024-04-12 828.89 832.27 818.57 822.21 0.0M
2024-04-11 833.97 834.17 823.44 829.02 0.0M
2024-04-10 827.19 832.63 821.89 829.81 0.0M
2024-04-09 844.53 845.91 839.41 844.56 0.0M
2024-04-08 835.43 841.10 833.15 840.05 0.0M
2024-04-05 826.23 836.46 822.56 834.52 0.0M
2024-04-04 841.56 841.56 826.14 831.40 0.0M
2024-04-03 835.89 837.60 829.43 832.36 0.0M
2024-04-02 833.24 840.83 833.24 836.15 0.0M
2024-04-01 839.94 840.01 829.87 834.83 0.0M
2024-03-28 835.37 841.65 832.28 840.62 0.0M
2024-03-27 818.86 834.25 818.76 834.13 0.0M
2024-03-26 821.68 825.38 811.45 811.72 0.0M
2024-03-25 819.74 821.70 816.13 821.37 0.0M
2024-03-22 819.24 821.91 815.72 816.64 0.0M
2024-03-21 820.07 825.52 814.80 814.99 0.0M
2024-03-20 814.63 821.29 813.22 817.96 0.0M
2024-03-19 810.81 816.55 808.87 815.83 0.0M
2024-03-18 806.72 813.72 801.47 808.24 0.0M
2024-03-15 802.03 808.79 800.47 804.50 0.0M
2024-03-14 808.22 810.75 798.28 803.70 0.0M
2024-03-13 812.78 817.04 808.75 809.98 0.0M
2024-03-12 806.68 810.07 798.32 803.36 0.0M
2024-03-11 808.24 813.25 803.23 811.39 0.0M
2024-03-08 807.57 809.97 800.67 807.34 0.0M
2024-03-07 807.01 808.22 804.45 805.99 0.0M
2024-03-06 798.21 804.49 796.78 800.17 0.0M
2024-03-05 798.24 810.83 789.17 792.25 0.0M
2024-03-04 778.44 795.90 778.14 794.28 0.0M
2024-03-01 784.08 784.78 772.03 781.31 0.0M
2024-02-29 790.00 794.31 783.97 787.93 0.0M
2024-02-28 784.08 788.36 782.92 788.22 0.0M
2024-02-27 773.79 785.10 771.16 784.68 0.0M
2024-02-26 780.24 780.60 767.33 768.44 0.0M
2024-02-23 781.25 788.87 780.16 785.33 0.0M
2024-02-22 780.88 783.01 774.01 779.74 0.0M
2024-02-21 780.23 786.89 777.93 786.00 0.0M
2024-02-20 776.62 784.71 774.59 775.23 0.0M
2024-02-16 772.66 779.92 769.32 776.87 0.0M
2024-02-15 769.83 778.51 768.93 778.29 0.0M
2024-02-14 762.63 767.31 759.92 766.09 0.0M
2024-02-13 772.08 773.79 751.30 761.55 0.0M
2024-02-12 766.16 775.71 764.88 775.31 0.0M
2024-02-09 759.86 767.02 759.83 766.60 0.0M
2024-02-08 765.72 766.46 756.39 762.86 0.0M
2024-02-07 773.10 773.35 765.78 769.94 0.0M
2024-02-06 764.46 772.24 763.14 769.81 0.0M
2024-02-05 773.35 775.24 765.74 766.33 0.0M
2024-02-02 787.59 790.42 778.03 782.62 0.0M
2024-02-01 777.85 797.17 775.19 796.99 0.0M
2024-01-31 790.08 793.14 777.60 781.83 0.0M
2024-01-30 782.14 788.48 776.98 783.83 0.0M
2024-01-29 778.92 786.89 775.35 784.33 0.0M
2024-01-26 779.45 782.14 776.80 779.46 0.0M
2024-01-25 770.45 777.35 766.03 777.15 0.0M
2024-01-24 779.15 780.16 761.77 763.04 0.0M
2024-01-23 771.77 775.33 769.14 773.73 0.0M
2024-01-22 774.62 780.21 768.18 771.28 0.0M
2024-01-19 776.19 777.32 769.72 774.61 0.0M
2024-01-18 780.20 780.97 771.98 776.05 0.0M
2024-01-17 791.08 799.46 778.94 784.77 0.0M
2024-01-16 802.27 803.85 795.39 797.53 0.0M
2024-01-12 807.61 808.54 802.49 805.62 0.0M
2024-01-11 815.69 816.34 798.26 800.58 0.0M
2024-01-10 819.35 823.66 817.19 819.75 0.0M
2024-01-09 822.02 823.44 818.66 820.07 0.0M
2024-01-08 818.54 827.42 817.37 827.06 0.0M
2024-01-05 816.27 825.10 813.32 821.14 0.0M
2024-01-04 821.66 825.91 817.40 818.30 0.0M
2024-01-03 817.30 822.18 811.23 820.84 0.0M
2024-01-02 802.45 819.26 800.46 817.19 0.0M