23,000€
-8,00%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 25,00 | 25,10 | 21,70 | 22,80 | -9,16% | - |
| 02.12.2024 | 24,40 | 25,40 | 24,20 | 25,10 | 2,45% | - |
| 29.11.2024 | 24,60 | 25,50 | 24,20 | 24,50 | -0,81% | - |
| 28.11.2024 | 24,70 | 24,80 | 24,70 | 24,70 | 0,41% | - |
| 27.11.2024 | 24,70 | 25,00 | 24,20 | 24,60 | -0,40% | - |
| 26.11.2024 | 24,80 | 24,90 | 23,70 | 24,70 | 0,00% | - |
| 25.11.2024 | 24,20 | 25,70 | 23,80 | 24,70 | 1,65% | - |
| 22.11.2024 | 22,50 | 24,50 | 22,50 | 24,30 | 8,00% | - |
| 21.11.2024 | 18,90 | 23,20 | 18,80 | 22,50 | 19,36% | - |
| 20.11.2024 | 18,70 | 19,60 | 18,65 | 18,85 | 0,00% | - |
| 19.11.2024 | 18,55 | 18,85 | 18,35 | 18,85 | 1,62% | - |
| 18.11.2024 | 18,60 | 18,75 | 18,45 | 18,55 | -0,54% | - |
| 15.11.2024 | 18,30 | 18,85 | 18,30 | 18,65 | 0,54% | - |
| 14.11.2024 | 19,10 | 19,35 | 18,55 | 18,55 | -3,64% | - |
| 13.11.2024 | 18,80 | 19,55 | 18,80 | 19,25 | 1,58% | - |
| 12.11.2024 | 19,20 | 19,45 | 18,90 | 18,95 | -2,07% | - |
| 11.11.2024 | 18,95 | 19,45 | 18,95 | 19,35 | 2,11% | - |
| 08.11.2024 | 17,90 | 18,95 | 17,65 | 18,95 | 5,57% | - |
| 07.11.2024 | 17,70 | 18,15 | 17,45 | 17,95 | 1,13% | - |
| 06.11.2024 | 16,25 | 18,00 | 16,20 | 17,75 | 13,42% | - |
| 05.11.2024 | 15,20 | 15,65 | 14,95 | 15,65 | 2,62% | - |
| 04.11.2024 | 15,10 | 15,50 | 14,90 | 15,25 | 38,95% | - |
| 01.11.2024 | 15,30 | 15,80 | 10,98 | 10,98 | -2,44% | - |
| 31.10.2024 | 15,70 | 15,80 | 11,20 | 11,25 | -28,80% | - |
| 30.10.2024 | 15,70 | 16,10 | 11,30 | 15,80 | -1,25% | - |
| 29.10.2024 | 15,55 | 16,30 | 15,35 | 16,00 | 46,79% | - |
| 28.10.2024 | 15,40 | 15,55 | 10,90 | 10,90 | -29,22% | - |
| 25.10.2024 | 15,20 | 15,45 | 15,00 | 15,40 | 1,65% | - |
| 24.10.2024 | 14,90 | 15,15 | 14,70 | 15,15 | 1,34% | - |
| 23.10.2024 | 14,70 | 15,05 | 14,50 | 14,95 | 1,36% | - |
| 22.10.2024 | 14,60 | 14,85 | 14,50 | 14,75 | 0,00% | - |
| 21.10.2024 | 15,00 | 15,00 | 14,65 | 14,75 | -1,34% | - |
| 18.10.2024 | 15,10 | 15,20 | 14,85 | 14,95 | -1,32% | - |
| 17.10.2024 | 15,30 | 15,45 | 15,05 | 15,15 | -0,66% | - |
| 16.10.2024 | 14,75 | 15,30 | 14,70 | 15,25 | 3,39% | - |
| 15.10.2024 | 14,90 | 15,10 | 14,75 | 14,75 | -1,34% | - |
| 14.10.2024 | 14,40 | 15,15 | 14,40 | 14,95 | 2,75% | - |
| 11.10.2024 | 14,10 | 14,55 | 14,10 | 14,55 | 2,83% | - |
| 10.10.2024 | 14,10 | 14,15 | 13,95 | 14,15 | 0,00% | - |
| 09.10.2024 | 14,10 | 14,35 | 13,95 | 14,15 | -0,35% | - |
| 08.10.2024 | 13,70 | 14,25 | 13,70 | 14,20 | 2,53% | - |
| 07.10.2024 | 14,05 | 14,05 | 13,75 | 13,85 | -1,42% | - |
| 04.10.2024 | 13,90 | 14,20 | 13,90 | 14,05 | 0,36% | - |
| 03.10.2024 | 14,20 | 14,20 | 13,90 | 14,00 | -1,75% | - |
| 02.10.2024 | 14,10 | 14,35 | 14,10 | 14,25 | 0,00% | - |
| 01.10.2024 | 14,50 | 14,75 | 14,25 | 14,25 | -2,40% | - |
| 30.09.2024 | 14,50 | 14,65 | 14,15 | 14,60 | 1,04% | - |
| 27.09.2024 | 14,40 | 14,85 | 14,35 | 14,45 | 0,70% | - |
| 26.09.2024 | 14,50 | 14,70 | 14,25 | 14,35 | -1,03% | - |
| 25.09.2024 | 14,60 | 14,80 | 14,45 | 14,50 | -1,36% | - |
| 24.09.2024 | 14,60 | 14,75 | 14,40 | 14,70 | 0,34% | - |
| 23.09.2024 | 14,80 | 14,90 | 14,45 | 14,65 | -0,68% | - |
| 20.09.2024 | 15,00 | 15,30 | 14,75 | 14,75 | -2,64% | - |
| 19.09.2024 | 14,90 | 15,25 | 14,85 | 15,15 | 1,34% | - |
| 18.09.2024 | 14,90 | 15,25 | 14,75 | 14,95 | 0,00% | - |
| 17.09.2024 | 15,00 | 15,35 | 14,95 | 14,95 | -0,66% | - |
| 16.09.2024 | 15,10 | 15,30 | 15,00 | 15,05 | -0,66% | - |
| 13.09.2024 | 14,90 | 15,35 | 14,90 | 15,15 | 1,34% | - |
| 12.09.2024 | 14,70 | 15,15 | 14,70 | 14,95 | 1,70% | - |
| 11.09.2024 | 14,70 | 14,90 | 14,10 | 14,70 | -1,01% | - |
| 10.09.2024 | 15,00 | 15,15 | 14,75 | 14,85 | -1,00% | - |
| 09.09.2024 | 14,20 | 15,25 | 14,20 | 15,00 | 4,90% | - |
| 06.09.2024 | 14,80 | 15,15 | 14,25 | 14,30 | -4,35% | - |
| 05.09.2024 | 15,20 | 15,25 | 14,75 | 14,95 | -1,64% | - |
| 04.09.2024 | 15,00 | 15,30 | 15,00 | 15,20 | 0,33% | - |
| 03.09.2024 | 15,70 | 15,85 | 15,15 | 15,15 | -4,11% | - |
| 02.09.2024 | 15,80 | 15,80 | 15,70 | 15,80 | 0,32% | - |
| 30.08.2024 | 15,60 | 15,80 | 15,45 | 15,75 | 0,96% | - |
| 29.08.2024 | 15,60 | 15,95 | 15,55 | 15,60 | 0,00% | - |
| 28.08.2024 | 15,40 | 15,65 | 15,35 | 15,60 | 1,63% | - |
| 27.08.2024 | 15,10 | 15,50 | 15,00 | 15,35 | 1,66% | - |
| 26.08.2024 | 15,40 | 15,60 | 14,85 | 15,10 | -2,27% | - |
| 23.08.2024 | 15,65 | 15,95 | 15,45 | 15,45 | -1,28% | - |
| 22.08.2024 | 15,50 | 15,75 | 15,50 | 15,65 | 0,00% | - |
| 21.08.2024 | 15,00 | 15,65 | 15,00 | 15,65 | 4,33% | - |
| 20.08.2024 | 15,00 | 15,10 | 14,75 | 15,00 | -0,33% | - |
| 19.08.2024 | 15,70 | 15,85 | 14,95 | 15,05 | -5,05% | - |
| 16.08.2024 | 15,90 | 16,05 | 15,75 | 15,85 | 0,00% | - |
| 15.08.2024 | 15,60 | 16,05 | 15,60 | 15,85 | 1,60% | - |
| 14.08.2024 | 15,20 | 15,65 | 15,00 | 15,60 | 1,96% | - |
| 13.08.2024 | 15,30 | 15,40 | 15,00 | 15,30 | 0,33% | - |
| 12.08.2024 | 15,60 | 15,70 | 15,15 | 15,25 | -2,56% | - |
| 09.08.2024 | 15,70 | 15,80 | 15,45 | 15,65 | -0,63% | - |
| 08.08.2024 | 15,50 | 16,05 | 15,25 | 15,75 | 1,61% | - |
| 07.08.2024 | 16,15 | 16,25 | 15,40 | 15,50 | -3,43% | - |
| 06.08.2024 | 16,30 | 16,35 | 15,80 | 16,05 | 1,90% | - |
| 05.08.2024 | 15,70 | 16,00 | 15,00 | 15,75 | -3,67% | - |
| 02.08.2024 | 16,90 | 16,90 | 15,80 | 16,35 | -3,54% | 225,00 |
| 01.08.2024 | 17,50 | 17,85 | 16,90 | 16,95 | -3,14% | - |
| 31.07.2024 | 17,85 | 18,00 | 17,35 | 17,50 | -2,23% | - |
| 30.07.2024 | 17,70 | 18,15 | 17,65 | 17,90 | 1,42% | - |
| 29.07.2024 | 17,95 | 18,30 | 17,55 | 17,65 | -1,40% | 225,00 |
| 26.07.2024 | 17,25 | 17,95 | 17,25 | 17,90 | 3,77% | - |
| 25.07.2024 | 17,60 | 17,65 | 17,15 | 17,25 | -0,58% | - |
| 24.07.2024 | 17,40 | 17,55 | 17,05 | 17,35 | -0,57% | - |
| 23.07.2024 | 17,35 | 17,90 | 17,20 | 17,45 | 0,58% | - |
| 22.07.2024 | 16,75 | 17,45 | 16,75 | 17,35 | 3,58% | - |
| 19.07.2024 | 16,80 | 17,05 | 16,70 | 16,75 | -0,30% | - |
| 18.07.2024 | 16,60 | 16,95 | 16,45 | 16,80 | 0,90% | - |
| 17.07.2024 | 16,40 | 16,75 | 16,20 | 16,65 | 0,60% | - |