22,800€
-7,32%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 24,90 | 25,10 | 21,70 | 23,00 | -6,50% | - |
| 02.12.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | 10,00 |
| 29.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 28.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 27.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 26.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 25.11.2024 | 24,00 | 25,00 | 24,00 | 25,00 | 5,04% | 300,00 |
| 22.11.2024 | 22,40 | 23,80 | 22,40 | 23,80 | 3,93% | 490,00 |
| 21.11.2024 | 18,85 | 23,20 | 18,85 | 22,90 | 21,81% | - |
| 20.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 19.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 18.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 15.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | - |
| 14.11.2024 | 19,20 | 19,20 | 18,80 | 18,80 | -0,53% | - |
| 13.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 12.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 11.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | - |
| 08.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 07.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 12,03% | - |
| 06.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 6,04% | - |
| 05.11.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -1,97% | - |
| 04.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,98% | - |
| 01.11.2024 | 15,35 | 15,65 | 15,35 | 15,35 | -0,65% | - |
| 31.10.2024 | 15,75 | 15,80 | 15,45 | 15,45 | -3,13% | - |
| 30.10.2024 | 15,75 | 16,10 | 15,65 | 15,95 | 2,57% | - |
| 29.10.2024 | 15,45 | 15,65 | 15,35 | 15,55 | 0,65% | - |
| 28.10.2024 | 15,50 | 15,55 | 15,15 | 15,45 | 2,32% | - |
| 25.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 24.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 23.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 22.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 21.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 18.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 17.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 16.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 15.10.2024 | 15,00 | 15,05 | 14,80 | 14,90 | 2,76% | - |
| 14.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 11.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 10.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 09.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 08.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 07.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 04.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 03.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 02.10.2024 | 14,20 | 14,20 | 14,10 | 14,10 | 0,00% | 87,00 |
| 01.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 30.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 27.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 26.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 25.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 24.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 23.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 20.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 19.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 18.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 17.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 16.09.2024 | 15,00 | 15,30 | 15,00 | 15,30 | 0,33% | 60,00 |
| 13.09.2024 | 14,90 | 15,35 | 14,90 | 15,25 | 1,33% | - |
| 12.09.2024 | 14,70 | 15,15 | 14,70 | 15,05 | 4,51% | - |
| 11.09.2024 | 14,80 | 14,90 | 14,10 | 14,40 | -2,70% | - |
| 10.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,66% | - |
| 09.09.2024 | 14,35 | 15,15 | 14,35 | 15,05 | 3,79% | - |
| 06.09.2024 | 14,90 | 15,15 | 14,45 | 14,50 | -3,33% | - |
| 05.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,64% | - |
| 04.09.2024 | 15,10 | 15,30 | 15,00 | 15,25 | -1,93% | - |
| 03.09.2024 | 15,75 | 15,85 | 15,50 | 15,55 | -1,58% | - |
| 02.09.2024 | 15,80 | 15,80 | 15,70 | 15,80 | 1,28% | - |
| 30.08.2024 | 15,65 | 15,80 | 15,55 | 15,60 | -1,27% | - |
| 29.08.2024 | 15,60 | 15,95 | 15,60 | 15,80 | 2,60% | - |
| 28.08.2024 | 15,45 | 15,60 | 15,35 | 15,40 | 0,00% | - |
| 27.08.2024 | 15,10 | 15,40 | 15,00 | 15,40 | 3,01% | - |
| 26.08.2024 | 15,50 | 15,60 | 14,85 | 14,95 | -5,08% | - |
| 23.08.2024 | 15,65 | 15,95 | 15,60 | 15,75 | 0,96% | - |
| 22.08.2024 | 15,65 | 15,75 | 15,50 | 15,60 | 0,97% | - |
| 21.08.2024 | 15,10 | 15,50 | 15,00 | 15,45 | 3,69% | - |
| 20.08.2024 | 15,10 | 15,10 | 14,75 | 14,90 | -4,49% | - |
| 19.08.2024 | 15,80 | 15,85 | 15,55 | 15,60 | -1,58% | - |
| 16.08.2024 | 15,85 | 16,05 | 15,80 | 15,85 | 0,63% | - |
| 15.08.2024 | 15,60 | 15,95 | 15,60 | 15,75 | 1,29% | - |
| 14.08.2024 | 15,30 | 15,55 | 15,20 | 15,55 | 2,64% | - |
| 13.08.2024 | 15,30 | 15,40 | 15,00 | 15,15 | -1,94% | - |
| 12.08.2024 | 15,60 | 15,70 | 15,35 | 15,45 | -1,28% | - |
| 09.08.2024 | 15,70 | 15,80 | 15,45 | 15,65 | -1,57% | - |
| 08.08.2024 | 15,50 | 15,90 | 15,25 | 15,90 | 1,92% | - |
| 07.08.2024 | 16,10 | 16,25 | 15,40 | 15,60 | -2,80% | - |
| 06.08.2024 | 16,00 | 16,35 | 15,80 | 16,05 | 1,58% | - |
| 05.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -4,82% | - |
| 02.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 01.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 31.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 30.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 29.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,85% | - |
| 26.07.2024 | 17,25 | 17,90 | 17,25 | 17,55 | 0,57% | - |
| 25.07.2024 | 17,60 | 17,65 | 17,20 | 17,45 | 0,00% | - |
| 24.07.2024 | 17,40 | 17,55 | 17,05 | 17,45 | -1,69% | - |
| 23.07.2024 | 17,35 | 17,90 | 17,20 | 17,75 | 4,72% | - |
| 22.07.2024 | 16,80 | 17,05 | 16,75 | 16,95 | 2,11% | - |
| 19.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 18.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 17.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |