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
2025-09-26 1,061.89 1,073.10 1,061.05 1,072.75 0.0M
2025-09-25 1,068.46 1,069.98 1,057.93 1,058.17 0.0M
2025-09-24 1,059.51 1,069.61 1,058.40 1,068.99 0.0M
2025-09-23 1,049.86 1,060.41 1,048.01 1,059.39 0.0M
2025-09-22 1,042.83 1,053.33 1,040.01 1,051.24 0.0M
2025-09-19 1,036.44 1,046.03 1,032.36 1,041.65 0.0M
2025-09-18 1,028.48 1,040.33 1,025.55 1,034.37 0.0M
2025-09-17 1,035.30 1,040.61 1,031.79 1,033.58 0.0M
2025-09-16 1,047.73 1,047.92 1,029.82 1,030.10 0.0M
2025-09-15 1,049.06 1,053.20 1,047.22 1,049.50 0.0M
2025-09-12 1,040.54 1,050.50 1,039.74 1,047.77 0.0M
2025-09-11 1,037.38 1,044.39 1,035.57 1,043.39 0.0M
2025-09-10 1,027.72 1,039.04 1,024.91 1,037.56 0.0M
2025-09-09 1,017.72 1,027.87 1,017.71 1,024.41 0.0M
2025-09-08 1,029.34 1,029.34 1,016.77 1,019.81 0.0M
2025-09-05 1,036.68 1,038.46 1,024.71 1,030.57 0.0M
2025-09-04 1,042.47 1,045.86 1,028.95 1,033.48 0.0M
2025-09-03 1,035.05 1,037.40 1,030.16 1,035.34 0.0M
2025-09-02 1,035.92 1,040.03 1,033.34 1,038.66 0.0M
2025-08-29 1,044.83 1,047.31 1,040.30 1,042.25 0.0M
2025-08-28 1,053.96 1,054.30 1,043.77 1,045.58 0.0M
2025-08-27 1,057.23 1,059.18 1,053.07 1,056.60 0.0M
2025-08-26 1,056.29 1,058.90 1,050.70 1,056.68 0.0M
2025-08-25 1,063.44 1,067.60 1,054.99 1,055.91 0.0M
2025-08-22 1,070.67 1,075.96 1,065.44 1,068.82 0.0M
2025-08-21 1,069.35 1,074.86 1,061.35 1,064.69 0.0M
2025-08-20 1,071.70 1,078.91 1,066.61 1,070.22 0.0M
2025-08-19 1,056.95 1,068.39 1,055.00 1,068.13 0.0M
2025-08-18 1,065.07 1,068.42 1,055.30 1,056.35 0.0M
2025-08-15 1,062.62 1,068.24 1,054.57 1,063.36 0.0M
2025-08-14 1,067.27 1,069.12 1,061.51 1,063.36 0.0M
2025-08-13 1,068.29 1,071.11 1,061.50 1,071.04 0.0M
2025-08-12 1,069.29 1,069.45 1,058.71 1,067.47 0.0M
2025-08-11 1,073.05 1,074.02 1,063.09 1,067.91 0.0M
2025-08-08 1,077.79 1,080.18 1,069.26 1,071.53 0.0M
2025-08-07 1,061.77 1,078.25 1,060.03 1,075.39 0.0M
2025-08-06 1,071.13 1,074.73 1,064.86 1,065.83 0.0M
2025-08-05 1,082.97 1,086.35 1,066.38 1,069.40 0.0M
2025-08-04 1,069.43 1,084.13 1,069.43 1,080.92 0.0M
2025-08-01 1,064.55 1,071.03 1,057.59 1,065.79 0.0M
2025-07-31 1,054.46 1,065.58 1,054.37 1,064.23 0.0M
2025-07-30 1,055.98 1,067.81 1,054.63 1,057.31 0.0M
2025-07-29 1,044.05 1,053.19 1,041.86 1,052.78 0.0M
2025-07-28 1,051.77 1,052.51 1,038.03 1,040.40 0.0M
2025-07-25 1,048.91 1,054.58 1,047.70 1,053.35 0.0M
2025-07-24 1,050.78 1,053.68 1,046.25 1,048.75 0.0M
2025-07-23 1,069.58 1,073.21 1,046.35 1,050.24 0.0M
2025-07-22 1,054.21 1,065.49 1,053.49 1,065.13 0.0M
2025-07-21 1,049.53 1,057.76 1,047.96 1,051.34 0.0M
2025-07-18 1,035.48 1,051.58 1,035.31 1,046.94 0.0M
2025-07-17 1,028.05 1,036.00 1,026.60 1,032.41 0.0M
2025-07-16 1,027.27 1,031.65 1,021.12 1,028.75 0.0M
2025-07-15 1,034.72 1,034.89 1,021.57 1,026.69 0.0M
2025-07-14 1,030.38 1,038.31 1,025.65 1,035.57 0.0M
2025-07-11 1,023.85 1,034.80 1,021.29 1,031.10 0.0M
2025-07-10 1,016.89 1,033.89 1,016.85 1,031.95 0.0M
2025-07-09 1,014.16 1,024.41 1,010.33 1,023.03 0.0M
2025-07-08 1,013.00 1,016.24 1,003.42 1,012.64 0.0M
2025-07-07 1,018.47 1,023.73 1,016.63 1,023.15 0.0M
2025-07-03 1,012.87 1,024.66 1,012.30 1,020.04 0.0M
2025-07-02 1,018.20 1,023.94 1,009.62 1,013.84 0.0M
2025-07-01 1,016.22 1,024.03 1,003.65 1,023.33 0.0M
2025-06-30 1,003.30 1,016.78 1,001.83 1,015.96 0.0M
2025-06-27 1,012.08 1,017.74 1,007.59 1,010.99 0.0M
2025-06-26 1,004.43 1,011.29 1,003.08 1,009.57 0.0M
2025-06-25 1,012.18 1,012.61 1,001.92 1,003.00 0.0M
2025-06-24 1,013.25 1,020.09 1,013.04 1,017.22 0.0M
2025-06-23 1,004.82 1,014.67 1,004.07 1,013.12 0.0M
2025-06-20 1,000.88 1,008.89 999.29 1,000.43 0.0M
2025-06-18 999.35 1,003.38 995.39 998.43 0.0M
2025-06-17 1,005.79 1,007.36 991.20 997.97 0.0M
2025-06-16 1,018.27 1,023.14 1,002.14 1,007.93 0.0M
2025-06-13 1,017.78 1,020.40 1,012.20 1,014.86 0.0M
2025-06-12 1,009.49 1,019.95 1,009.28 1,019.32 0.0M
2025-06-11 1,009.10 1,010.49 1,004.36 1,007.23 0.0M
2025-06-10 1,004.36 1,007.05 999.20 1,006.37 0.0M
2025-06-09 1,003.39 1,010.47 998.60 1,002.71 0.0M
2025-06-06 1,004.55 1,007.74 997.66 1,006.05 0.0M
2025-06-05 1,003.19 1,005.83 998.52 1,001.88 0.0M
2025-06-04 1,015.55 1,017.20 1,002.16 1,002.27 0.0M
2025-06-03 1,026.80 1,028.19 1,011.46 1,018.98 0.0M
2025-06-02 1,013.09 1,020.38 1,008.51 1,019.06 0.0M
2025-05-30 1,002.52 1,019.78 1,002.39 1,018.78 0.0M
2025-05-29 996.10 1,007.58 993.60 1,006.10 0.0M
2025-05-28 1,010.15 1,011.36 993.47 997.33 0.0M
2025-05-27 1,011.38 1,015.42 1,005.64 1,012.44 0.0M
2025-05-23 1,002.15 1,006.43 988.94 1,005.40 0.0M
2025-05-22 1,000.36 1,000.47 982.56 993.85 0.0M
2025-05-21 1,026.87 1,027.82 1,008.84 1,011.07 0.0M
2025-05-20 1,025.60 1,033.57 1,025.60 1,030.42 0.0M
2025-05-19 1,015.49 1,025.77 1,013.90 1,025.55 0.0M
2025-05-16 1,010.25 1,023.29 1,007.11 1,023.29 0.0M
2025-05-15 992.33 1,012.34 992.16 1,010.70 0.0M
2025-05-14 987.00 990.23 972.00 987.51 0.0M
2025-05-13 995.66 999.23 988.66 992.43 0.0M
2025-05-12 1,009.72 1,011.70 992.01 995.85 0.0M
2025-05-09 1,009.36 1,012.32 1,004.92 1,011.83 0.0M
2025-05-08 1,014.45 1,018.61 1,005.97 1,006.96 0.0M
2025-05-07 1,010.97 1,023.28 1,010.25 1,016.39 0.0M
2025-05-06 1,002.39 1,020.37 1,002.39 1,013.24 0.0M
2025-05-05 1,002.26 1,002.76 990.92 999.45 0.0M
2025-05-02 1,002.29 1,006.19 993.82 1,003.43 0.0M
2025-05-01 999.99 1,009.77 994.94 997.48 0.0M
2025-04-30 1,000.29 1,000.92 979.75 997.01 0.0M
2025-04-29 989.44 1,001.66 986.52 1,000.54 0.0M
2025-04-28 986.02 993.39 979.94 992.02 0.0M
2025-04-25 990.98 991.02 981.86 986.38 0.0M
2025-04-24 989.09 994.52 981.78 990.58 0.0M
2025-04-23 994.04 1,002.33 983.13 991.62 0.0M
2025-04-22 975.97 992.57 975.39 990.71 0.0M
2025-04-21 984.21 984.79 955.04 965.66 0.0M
2025-04-17 982.26 1,000.54 981.27 988.30 0.0M
2025-04-16 992.25 992.72 973.99 977.04 0.0M
2025-04-15 993.26 997.51 987.48 988.36 0.0M
2025-04-14 977.56 992.93 973.67 989.73 0.0M
2025-04-11 962.48 975.39 949.88 972.52 0.0M
2025-04-10 958.48 971.82 942.55 962.62 0.0M
2025-04-09 927.26 967.35 907.61 964.80 0.0M
2025-04-08 953.64 958.74 923.71 933.55 0.0M
2025-04-07 939.24 964.12 922.61 938.32 0.0M
2025-04-04 1,013.10 1,013.24 949.33 954.59 0.0M
2025-04-03 1,013.99 1,020.52 1,004.79 1,009.21 0.0M
2025-04-02 1,004.28 1,009.47 998.43 1,006.12 0.0M
2025-04-01 1,001.98 1,008.01 996.98 1,004.55 0.0M
2025-03-31 997.32 1,007.61 995.56 1,003.64 0.0M
2025-03-28 990.84 997.72 988.49 992.59 0.0M
2025-03-27 982.11 990.71 980.81 983.68 0.0M
2025-03-26 973.97 983.33 972.96 981.66 0.0M
2025-03-25 987.38 987.75 968.16 972.26 0.0M
2025-03-24 993.99 1,001.48 988.36 988.88 0.0M
2025-03-21 995.45 1,001.47 986.45 992.51 0.0M
2025-03-20 995.29 999.75 992.77 998.63 0.0M
2025-03-19 993.35 996.11 989.05 994.07 0.0M
2025-03-18 996.48 996.62 986.82 993.64 0.0M
2025-03-17 997.19 1,005.98 991.82 1,000.35 0.0M
2025-03-14 982.15 999.42 980.49 998.17 0.0M
2025-03-13 979.15 985.18 975.08 982.35 0.0M
2025-03-12 980.65 984.59 971.79 977.09 0.0M
2025-03-11 998.16 999.28 980.83 984.89 0.0M
2025-03-10 982.37 1,002.14 982.08 998.89 0.0M
2025-03-07 961.98 986.94 961.52 983.71 0.0M
2025-03-06 969.72 969.96 957.40 960.89 0.0M
2025-03-05 980.27 985.69 970.86 976.07 0.0M
2025-03-04 1,005.14 1,009.30 984.02 984.79 0.0M
2025-03-03 994.91 1,003.78 994.58 1,003.21 0.0M
2025-02-28 990.56 998.26 984.65 997.85 0.0M
2025-02-27 999.90 1,002.57 983.67 984.15 0.0M
2025-02-26 1,006.59 1,012.91 999.97 1,003.14 0.0M
2025-02-25 1,001.97 1,007.59 996.19 1,006.26 0.0M
2025-02-24 1,004.06 1,005.66 994.23 999.97 0.0M
2025-02-21 999.17 1,007.11 998.63 1,004.03 0.0M
2025-02-20 996.03 1,003.48 988.23 1,001.53 0.0M
2025-02-19 994.89 1,001.47 991.79 999.01 0.0M
2025-02-18 988.97 995.95 986.70 994.95 0.0M
2025-02-14 991.81 997.57 985.90 986.16 0.0M
2025-02-13 991.34 993.93 987.78 991.61 0.0M
2025-02-12 980.23 992.93 978.08 991.27 0.0M
2025-02-11 984.04 993.37 976.19 993.14 0.0M
2025-02-10 977.95 988.79 974.54 988.65 0.0M
2025-02-07 977.84 984.47 975.84 977.58 0.0M
2025-02-06 981.28 981.93 970.99 979.39 0.0M
2025-02-05 980.88 985.86 972.62 979.52 0.0M
2025-02-04 972.14 974.77 962.15 971.39 0.0M
2025-02-03 964.59 984.59 962.15 980.96 0.0M
2025-01-31 977.38 979.89 972.38 974.80 0.0M
2025-01-30 975.17 980.42 972.46 978.54 0.0M
2025-01-29 964.79 973.91 960.20 963.10 0.0M
2025-01-28 979.17 979.17 956.74 962.38 0.0M
2025-01-27 976.41 982.85 955.61 982.40 0.0M
2025-01-24 973.28 993.66 973.28 989.98 0.0M
2025-01-23 976.05 983.56 973.90 977.37 0.0M
2025-01-22 991.58 991.96 971.56 972.18 0.0M
2025-01-21 990.32 998.90 989.52 993.43 0.0M
2025-01-17 980.72 987.59 978.85 982.64 0.0M
2025-01-16 954.42 981.39 954.37 981.28 0.0M
2025-01-15 957.57 963.84 954.71 955.62 0.0M
2025-01-14 934.94 946.05 933.30 943.39 0.0M
2025-01-13 941.47 943.15 923.46 933.36 0.0M
2025-01-10 951.76 960.27 940.15 943.02 0.0M
2025-01-08 938.35 943.27 927.43 942.91 0.0M
2025-01-07 946.29 951.69 939.12 941.27 0.0M
2025-01-06 950.45 951.40 940.30 944.81 0.0M
2025-01-03 951.41 959.84 949.59 953.68 0.0M
2025-01-02 949.38 952.97 942.00 947.26 0.0M