Reaves Utility IF (UTG)

UTG
🏛️ Vereinigte Staaten →
39.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 38.59 38.72 38.59 38.72 7.6K
09:33 38.73 38.73 38.73 38.73 0.2K
09:35 38.78 38.78 38.78 38.78 6.0K
09:36 38.71 38.71 38.71 38.71 0.7K
09:37 38.75 38.75 38.75 38.75 0.4K
09:38 38.76 38.81 38.76 38.81 0.5K
09:40 38.75 38.75 38.75 38.74 0.7K
09:42 38.86 38.86 38.86 38.86 1.4K
09:43 38.73 38.73 38.73 38.73 1.0K
09:44 38.74 38.74 38.71 38.71 0.5K
09:45 38.75 38.75 38.75 38.75 0.4K
09:47 38.77 38.77 38.77 38.77 2.1K
09:48 38.86 38.86 38.86 38.86 0.6K
09:49 38.81 38.81 38.81 38.81 0.7K
09:52 38.87 38.87 38.87 38.87 1.8K
09:54 38.87 38.87 38.87 38.87 0.5K
09:55 38.87 38.87 38.87 38.87 0.4K
09:56 38.90 38.90 38.90 38.90 0.5K
09:57 38.93 38.93 38.93 38.93 0.6K
10:02 38.98 38.98 38.98 38.98 0.2K
10:03 38.94 38.94 38.94 38.94 1.8K
10:04 38.96 39.00 38.91 39.00 1.9K
10:05 38.96 38.96 38.96 38.96 0.6K
10:07 38.83 38.83 38.83 38.83 0.3K
10:08 38.83 38.83 38.83 38.83 0.5K
10:11 38.82 38.82 38.82 38.82 0.3K
10:13 38.86 38.86 38.86 38.86 0.4K
10:17 38.90 38.90 38.90 38.90 0.2K
10:19 38.93 38.93 38.90 38.90 0.9K
10:23 38.91 38.93 38.90 38.90 1.0K
10:25 38.87 38.87 38.87 38.87 0.5K
10:27 38.88 38.88 38.86 38.86 0.4K
10:28 38.89 38.89 38.83 38.83 1.2K
10:31 38.90 38.90 38.90 38.90 0.3K
10:32 38.83 38.83 38.83 38.83 1.1K
10:34 38.80 38.81 38.70 38.80 4.1K
10:37 38.77 38.77 38.77 38.77 0.5K
10:40 38.84 38.84 38.84 38.84 0.1K
10:42 38.71 38.77 38.71 38.77 0.8K
10:44 38.78 38.78 38.78 38.78 2.1K
10:48 38.77 38.77 38.77 38.77 2.6K
10:49 38.70 38.70 38.70 38.70 0.5K
10:50 38.83 38.83 38.77 38.77 1.0K
10:58 38.77 38.77 38.77 38.77 0.4K
11:03 38.75 38.75 38.75 38.75 0.7K
11:04 38.80 38.80 38.80 38.80 1.3K
11:05 38.80 38.80 38.80 38.80 0.2K
11:12 38.76 38.77 38.76 38.77 1.8K
11:13 38.79 38.79 38.77 38.77 0.4K
11:14 38.71 38.71 38.71 38.71 1.2K
11:20 38.76 38.76 38.76 38.76 0.1K
11:22 38.78 38.78 38.78 38.78 0.9K
11:27 38.75 38.75 38.75 38.75 0.2K
11:30 38.77 38.77 38.77 38.77 0.4K
11:33 38.76 38.76 38.75 38.75 0.9K
11:34 38.76 38.76 38.76 38.76 0.4K
11:35 38.72 38.75 38.72 38.75 0.9K
11:37 38.75 38.75 38.75 38.75 0.2K
11:40 38.75 38.75 38.75 38.75 0.4K
11:42 38.74 38.74 38.74 38.74 0.9K
11:47 38.75 38.75 38.75 38.75 0.1K
11:48 38.75 38.75 38.75 38.75 0.3K
11:51 38.75 38.75 38.75 38.75 0.2K
11:52 38.80 38.80 38.80 38.80 0.1K
11:54 38.75 38.75 38.75 38.75 0.5K
11:55 38.75 38.75 38.75 38.75 0.1K
11:57 38.71 38.71 38.71 38.71 0.3K
11:58 38.72 38.72 38.72 38.72 0.4K
12:02 38.71 38.71 38.71 38.71 0.5K
12:03 38.71 38.71 38.71 38.71 0.7K
12:05 38.74 38.74 38.74 38.74 0.5K
12:06 38.71 38.71 38.71 38.71 0.2K
12:07 38.74 38.74 38.74 38.74 0.1K
12:10 38.78 38.78 38.78 38.78 0.1K
12:11 38.76 38.76 38.74 38.74 1.6K
12:17 38.73 38.73 38.73 38.73 1.8K
12:19 38.73 38.73 38.73 38.73 0.8K
12:24 38.73 38.73 38.73 38.73 1.8K
12:26 38.78 38.78 38.78 38.78 0.2K
12:30 38.75 38.75 38.75 38.75 0.6K
12:32 38.75 38.75 38.75 38.75 0.3K
12:41 38.79 38.79 38.79 38.79 0.1K
12:42 38.70 38.70 38.70 38.70 0.1K
12:43 38.75 38.75 38.75 38.75 0.3K
12:49 38.74 38.74 38.74 38.74 0.6K
12:52 38.74 38.74 38.74 38.74 0.3K
12:53 38.73 38.73 38.73 38.73 1.3K
12:55 38.75 38.75 38.75 38.75 0.1K
12:56 38.78 38.78 38.78 38.78 0.2K
12:59 38.79 38.83 38.78 38.83 0.9K
13:02 38.83 38.83 38.83 38.83 0.9K
13:05 38.83 38.83 38.83 38.82 0.6K
13:08 38.81 38.82 38.81 38.82 1.3K
13:09 38.82 38.82 38.82 38.82 0.1K
13:10 38.80 38.80 38.80 38.80 0.1K
13:11 38.82 38.82 38.82 38.82 0.3K
13:14 38.83 38.83 38.82 38.82 2.7K
13:18 38.83 38.83 38.83 38.83 0.1K
13:19 38.83 38.83 38.83 38.83 0.2K
13:20 38.82 38.82 38.80 38.80 1.2K
13:26 38.83 38.83 38.83 38.83 0.2K
13:29 38.84 38.84 38.84 38.84 0.4K
13:30 38.82 38.82 38.82 38.82 4.0K
13:32 38.82 38.82 38.82 38.82 0.2K
13:33 38.83 38.83 38.82 38.82 1.1K
13:34 38.83 38.83 38.83 38.83 0.3K
13:35 38.83 38.83 38.83 38.83 0.2K
13:36 38.84 38.84 38.83 38.83 0.3K
13:38 38.80 38.80 38.80 38.80 0.3K
13:44 38.82 38.82 38.82 38.82 0.3K
13:45 38.83 38.83 38.83 38.83 0.2K
13:48 38.84 38.84 38.83 38.83 1.4K
13:50 38.85 38.85 38.85 38.85 0.7K
13:53 38.85 38.85 38.85 38.85 0.3K
13:55 38.83 38.83 38.83 38.83 0.1K
13:57 38.83 38.83 38.83 38.83 0.8K
14:02 38.83 38.83 38.83 38.83 0.3K
14:04 38.81 38.83 38.81 38.82 0.8K
14:05 38.81 38.81 38.81 38.81 0.7K
14:07 38.77 38.80 38.77 38.80 0.8K
14:08 38.81 38.81 38.81 38.81 0.2K
14:09 38.85 38.85 38.85 38.85 0.6K
14:14 38.80 38.80 38.80 38.80 0.3K
14:15 38.80 38.80 38.80 38.80 4.1K
14:16 38.80 38.80 38.80 38.80 2.3K
14:20 38.83 38.83 38.83 38.83 0.1K
14:21 38.81 38.81 38.75 38.75 0.3K
14:23 38.76 38.76 38.76 38.76 0.2K
14:24 38.78 38.78 38.78 38.78 1.0K
14:26 38.76 38.76 38.76 38.76 0.1K
14:27 38.80 38.80 38.80 38.80 0.1K
14:28 38.80 38.80 38.80 38.80 0.7K
14:29 38.78 38.78 38.78 38.78 0.2K
14:30 38.80 38.80 38.80 38.80 0.1K
14:31 38.80 38.80 38.80 38.80 0.4K
14:32 38.81 38.81 38.80 38.80 0.7K
14:35 38.80 38.80 38.80 38.80 0.3K
14:37 38.80 38.80 38.80 38.80 0.9K
14:39 38.80 38.80 38.80 38.80 0.8K
14:44 38.82 38.82 38.78 38.78 0.4K
14:45 38.82 38.82 38.82 38.82 0.1K
14:46 38.79 38.79 38.79 38.79 0.3K
14:47 38.82 38.82 38.82 38.82 0.2K
14:49 38.82 38.82 38.82 38.82 0.3K
14:53 38.81 38.81 38.81 38.81 0.2K
14:54 38.82 38.82 38.82 38.82 0.8K
14:56 38.83 38.83 38.83 38.83 0.5K
14:58 38.81 38.81 38.81 38.81 0.7K
15:02 38.80 38.80 38.80 38.80 0.4K
15:03 38.85 38.85 38.82 38.82 0.3K
15:04 38.83 38.83 38.82 38.82 1.2K
15:05 38.82 38.82 38.82 38.82 0.1K
15:07 38.83 38.83 38.83 38.83 0.1K
15:08 38.78 38.78 38.78 38.78 2.7K
15:10 38.77 38.77 38.77 38.77 0.6K
15:13 38.77 38.77 38.77 38.77 1.2K
15:15 38.78 38.78 38.78 38.78 2.1K
15:19 38.77 38.77 38.77 38.77 0.2K
15:24 38.77 38.77 38.77 38.77 0.8K
15:30 38.76 38.76 38.76 38.76 0.7K
15:35 38.76 38.76 38.76 38.76 0.3K
15:36 38.82 38.82 38.82 38.82 3.5K
15:37 38.81 38.81 38.76 38.76 2.6K
15:40 38.76 38.76 38.76 38.76 1.2K
15:43 38.74 38.74 38.74 38.74 0.4K
15:44 38.77 38.77 38.77 38.77 0.3K
15:45 38.78 38.78 38.78 38.78 0.9K
15:48 38.78 38.78 38.78 38.78 0.6K
15:49 38.74 38.74 38.74 38.74 0.4K
15:50 38.79 38.80 38.79 38.80 1.0K
15:51 38.80 38.80 38.80 38.80 2.1K
15:53 38.80 38.80 38.80 38.80 0.3K
15:54 38.85 38.85 38.85 38.85 0.5K
15:57 38.79 38.83 38.79 38.79 2.4K
15:59 38.81 38.85 38.81 38.85 3.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 39.02 39.40 38.86 39.40 0.4M
2025-09-26 38.52 39.00 38.52 38.85 0.1M
2025-09-25 38.44 38.84 38.16 38.56 0.2M
2025-09-24 38.74 38.91 38.61 38.77 0.2M
2025-09-23 38.54 38.79 38.21 38.79 0.2M
2025-09-22 38.15 38.62 38.06 38.53 0.3M
2025-09-19 38.07 38.50 38.07 38.31 0.2M
2025-09-18 37.89 38.10 37.76 38.07 0.2M
2025-09-17 37.97 38.26 37.70 37.97 0.2M
2025-09-16 38.50 38.50 38.05 38.08 0.2M
2025-09-15 38.12 38.52 38.05 38.44 0.2M
2025-09-12 37.99 38.25 37.82 38.19 0.2M
2025-09-11 37.70 38.05 37.65 37.90 0.2M
2025-09-10 37.50 37.75 37.43 37.53 0.4M
2025-09-09 36.97 37.26 36.97 37.20 0.3M
2025-09-08 37.32 37.32 36.85 36.90 0.3M
2025-09-05 37.63 37.65 36.85 37.39 0.2M
2025-09-04 37.33 37.68 37.20 37.27 0.2M
2025-09-03 37.65 37.79 37.11 37.33 0.2M
2025-09-02 37.79 37.82 37.05 37.52 0.3M
2025-08-29 38.44 38.49 37.80 37.94 0.3M
2025-08-28 38.25 38.29 38.05 38.29 0.2M
2025-08-27 37.93 38.14 37.93 38.03 0.2M
2025-08-26 37.70 38.00 37.68 37.92 0.2M
2025-08-25 37.85 37.98 37.60 37.73 0.2M
2025-08-22 37.70 38.00 37.69 37.78 0.2M
2025-08-21 37.87 37.94 37.53 37.71 0.2M
2025-08-20 38.03 38.11 37.50 37.87 0.2M
2025-08-19 38.13 38.21 38.01 38.12 0.2M
2025-08-18 38.56 38.60 38.01 38.15 0.3M
2025-08-15 38.94 38.96 38.64 38.74 0.2M
2025-08-14 39.04 39.06 38.73 38.82 0.2M
2025-08-13 38.72 39.07 38.60 39.06 0.2M
2025-08-12 38.67 38.76 38.40 38.70 0.3M
2025-08-11 38.57 38.75 38.40 38.54 0.2M
2025-08-08 38.76 38.86 38.40 38.52 0.2M
2025-08-07 38.59 38.89 38.51 38.72 0.2M
2025-08-06 38.82 38.88 38.56 38.71 0.2M
2025-08-05 38.90 38.98 38.41 38.64 0.3M
2025-08-04 38.35 38.75 38.35 38.72 0.3M
2025-08-01 38.31 38.31 37.90 38.19 0.2M
2025-07-31 38.35 38.54 38.13 38.28 0.3M
2025-07-30 37.94 38.34 37.90 38.16 0.3M
2025-07-29 37.68 37.89 37.61 37.83 0.2M
2025-07-28 37.90 37.90 37.48 37.50 0.2M
2025-07-25 37.80 37.90 37.66 37.90 0.2M
2025-07-24 37.32 37.74 37.31 37.60 0.3M
2025-07-23 37.46 37.76 37.10 37.26 0.3M
2025-07-22 37.37 37.41 37.00 37.08 0.2M
2025-07-21 36.99 37.48 36.96 37.27 0.4M
2025-07-18 36.38 36.98 36.38 36.90 0.6M
2025-07-17 36.35 36.57 36.30 36.45 0.2M
2025-07-16 36.34 36.40 36.05 36.36 0.2M
2025-07-15 36.49 36.50 36.11 36.26 0.2M
2025-07-14 36.25 36.48 36.24 36.48 0.3M
2025-07-11 35.91 36.24 35.91 36.18 0.2M
2025-07-10 35.83 36.15 35.80 36.04 0.2M
2025-07-09 35.97 36.05 35.76 35.81 0.2M
2025-07-08 36.00 36.05 35.61 35.98 0.2M
2025-07-07 35.90 36.05 35.86 35.94 0.3M
2025-07-03 35.81 36.00 35.71 35.96 0.1M
2025-07-02 36.19 36.19 35.67 35.82 0.2M
2025-07-01 36.15 36.25 36.00 36.22 0.2M
2025-06-30 35.90 36.19 35.79 36.18 0.3M
2025-06-27 35.72 35.99 35.62 35.79 0.2M
2025-06-26 35.61 35.63 35.28 35.53 0.2M
2025-06-25 35.75 35.78 35.46 35.46 0.2M
2025-06-24 35.50 35.88 35.45 35.85 0.3M
2025-06-23 34.96 35.44 34.94 35.40 0.4M
2025-06-20 34.82 34.95 34.78 34.78 0.2M
2025-06-18 34.78 34.89 34.61 34.66 0.2M
2025-06-17 34.88 34.90 34.56 34.83 0.2M
2025-06-16 35.15 35.32 34.76 34.92 0.2M
2025-06-13 35.13 35.13 34.85 35.01 0.2M
2025-06-12 34.78 35.14 34.74 35.10 0.2M
2025-06-11 34.81 34.87 34.61 34.68 0.2M
2025-06-10 34.95 34.95 34.56 34.76 0.2M
2025-06-09 34.09 34.95 34.02 34.71 0.3M
2025-06-06 34.95 34.95 34.55 34.88 0.2M
2025-06-05 34.79 34.86 34.43 34.55 0.2M
2025-06-04 35.00 35.05 34.75 34.75 0.2M
2025-06-03 34.85 35.04 34.78 34.91 0.3M
2025-06-02 34.50 34.86 34.34 34.76 0.2M
2025-05-30 34.57 34.66 34.33 34.60 0.2M
2025-05-29 34.28 34.54 34.13 34.49 0.3M
2025-05-28 34.32 34.42 34.05 34.05 0.2M
2025-05-27 34.20 34.45 34.02 34.42 0.2M
2025-05-23 33.74 34.00 33.51 33.98 0.2M
2025-05-22 33.93 33.93 33.50 33.63 0.2M
2025-05-21 34.06 34.50 33.81 33.93 0.2M
2025-05-20 34.35 34.60 34.30 34.54 0.3M
2025-05-19 34.25 34.50 34.17 34.38 0.2M
2025-05-16 34.31 34.68 34.16 34.60 0.2M
2025-05-15 33.91 34.18 33.89 34.15 0.3M
2025-05-14 33.99 34.00 33.61 33.86 0.1M
2025-05-13 33.59 33.95 33.50 33.82 0.2M
2025-05-12 33.89 33.89 33.40 33.49 0.3M
2025-05-09 33.73 33.73 33.39 33.66 0.2M
2025-05-08 33.82 34.00 33.51 33.51 0.2M
2025-05-07 33.80 34.05 33.56 33.77 0.2M
2025-05-06 33.40 33.75 33.25 33.75 0.2M
2025-05-05 33.29 33.49 32.86 33.40 0.3M
2025-05-02 33.20 33.24 32.96 33.24 0.2M
2025-05-01 32.86 33.15 32.78 32.85 0.3M
2025-04-30 32.74 32.87 32.11 32.78 0.3M
2025-04-29 32.50 32.84 32.39 32.77 0.2M
2025-04-28 32.24 32.49 32.15 32.43 0.2M
2025-04-25 32.10 32.24 31.92 32.23 0.2M
2025-04-24 31.70 32.18 31.51 32.02 0.3M
2025-04-23 31.46 31.88 31.28 31.51 0.2M
2025-04-22 30.96 31.20 30.82 31.16 0.5M
2025-04-21 31.64 31.75 30.57 30.94 0.3M
2025-04-17 31.25 31.80 31.20 31.57 0.2M
2025-04-16 31.40 31.84 31.20 31.28 0.3M
2025-04-15 31.57 31.79 31.25 31.57 0.3M
2025-04-14 30.99 31.30 30.80 31.09 0.3M
2025-04-11 29.97 30.68 29.65 30.63 0.3M
2025-04-10 30.00 30.42 29.33 29.98 0.4M
2025-04-09 28.42 30.35 28.40 29.81 1.0M
2025-04-08 30.20 30.40 28.68 29.08 0.6M
2025-04-07 27.74 29.99 27.55 29.08 0.9M
2025-04-04 32.17 32.18 29.00 29.31 1.3M
2025-04-03 32.92 33.12 32.34 32.42 0.3M
2025-04-02 32.82 33.14 32.68 33.05 0.3M
2025-04-01 32.68 32.80 32.41 32.78 0.2M
2025-03-31 32.55 32.65 32.32 32.54 0.4M
2025-03-28 32.57 32.57 32.31 32.47 0.3M
2025-03-27 32.50 32.60 32.37 32.39 0.1M
2025-03-26 32.55 32.75 32.40 32.48 0.1M
2025-03-25 33.02 33.02 32.35 32.55 0.3M
2025-03-24 32.79 33.01 32.64 32.82 0.2M
2025-03-21 32.84 32.85 32.51 32.69 0.1M
2025-03-20 32.70 32.87 32.32 32.84 0.2M
2025-03-19 32.55 32.77 32.31 32.71 0.3M
2025-03-18 32.87 32.87 32.35 32.50 0.2M
2025-03-17 32.57 33.24 32.50 33.01 0.5M
2025-03-14 31.97 32.28 31.69 32.28 0.3M
2025-03-13 31.93 31.97 31.60 31.87 0.3M
2025-03-12 31.45 31.89 31.45 31.72 0.4M
2025-03-11 31.50 31.59 31.10 31.22 0.3M
2025-03-10 31.48 31.60 31.03 31.42 0.3M
2025-03-07 31.13 31.65 31.08 31.53 0.4M
2025-03-06 31.66 31.76 30.92 31.08 0.5M
2025-03-05 31.78 31.91 31.51 31.81 0.4M
2025-03-04 32.21 32.45 31.76 31.78 0.5M
2025-03-03 32.76 33.11 32.39 32.60 0.5M
2025-02-28 32.46 32.87 32.37 32.86 0.4M
2025-02-27 33.15 33.38 32.41 32.50 0.3M
2025-02-26 33.17 33.47 32.83 33.02 0.2M
2025-02-25 33.42 33.42 32.60 33.12 0.3M
2025-02-24 33.77 33.95 33.24 33.40 0.3M
2025-02-21 34.12 34.20 33.63 33.77 0.3M
2025-02-20 34.40 34.40 33.95 34.12 0.2M
2025-02-19 34.32 34.39 34.16 34.35 0.6M
2025-02-18 34.00 34.29 33.95 34.28 0.2M
2025-02-14 34.28 34.40 34.15 34.24 0.2M
2025-02-13 34.21 34.23 33.96 34.20 0.2M
2025-02-12 33.89 34.20 33.56 34.09 0.3M
2025-02-11 33.85 34.08 33.73 34.08 0.2M
2025-02-10 33.73 33.96 33.70 33.83 0.2M
2025-02-07 33.58 33.92 33.54 33.70 0.3M
2025-02-06 33.51 33.79 33.37 33.46 0.2M
2025-02-05 33.27 33.48 33.15 33.44 0.2M
2025-02-04 33.01 33.39 32.72 33.08 0.2M
2025-02-03 32.40 33.12 32.31 33.01 0.3M
2025-01-31 33.07 33.40 32.93 32.93 0.2M
2025-01-30 32.88 33.07 32.75 33.07 0.3M
2025-01-29 32.46 32.73 32.33 32.40 0.3M
2025-01-28 33.34 33.34 31.75 32.28 0.7M
2025-01-27 34.04 34.04 32.91 33.46 0.6M
2025-01-24 34.22 34.43 34.09 34.42 0.3M
2025-01-23 33.82 34.21 33.78 34.02 0.3M
2025-01-22 34.34 34.41 33.72 33.72 0.3M
2025-01-21 33.63 34.19 33.58 34.02 0.4M
2025-01-17 33.74 33.75 33.45 33.59 0.3M
2025-01-16 32.88 33.37 32.76 33.36 0.4M
2025-01-15 32.48 32.95 32.45 32.73 0.3M
2025-01-14 31.95 32.14 31.75 32.11 0.2M
2025-01-13 32.00 32.15 31.35 31.72 0.3M
2025-01-10 32.20 32.35 31.75 32.16 0.3M
2025-01-08 32.48 32.50 31.81 32.35 0.3M
2025-01-07 32.77 32.77 32.32 32.55 0.3M
2025-01-06 32.68 32.80 32.34 32.70 0.3M
2025-01-03 31.87 32.63 31.87 32.62 0.3M
2025-01-02 31.88 32.05 31.74 31.92 0.3M