20,003$
0,57%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 19,81 | 20,58 | 19,65 | 19,89 | -0,25% | 675.362,00 |
| 19.11.2024 | 19,66 | 20,00 | 19,47 | 19,94 | 1,32% | 189.643,00 |
| 18.11.2024 | 19,56 | 19,86 | 19,50 | 19,68 | 0,36% | 263.370,00 |
| 15.11.2024 | 19,66 | 19,87 | 19,42 | 19,61 | 0,36% | 232.561,00 |
| 14.11.2024 | 20,33 | 20,33 | 19,48 | 19,54 | -3,89% | 206.440,00 |
| 13.11.2024 | 20,30 | 20,67 | 20,30 | 20,33 | 0,94% | 239.179,00 |
| 12.11.2024 | 20,44 | 20,62 | 20,09 | 20,14 | -2,33% | 220.070,00 |
| 11.11.2024 | 20,46 | 20,73 | 20,19 | 20,62 | 1,58% | 316.951,00 |
| 08.11.2024 | 19,41 | 20,32 | 19,40 | 20,30 | 4,59% | 461.573,00 |
| 07.11.2024 | 19,13 | 19,60 | 18,90 | 19,41 | 2,00% | 412.519,00 |
| 06.11.2024 | 18,73 | 19,27 | 18,50 | 19,03 | 11,16% | 864.637,00 |
| 05.11.2024 | 16,49 | 17,13 | 16,31 | 17,12 | 3,32% | 445.706,00 |
| 04.11.2024 | 16,42 | 16,82 | 16,31 | 16,57 | 0,12% | 224.909,00 |
| 01.11.2024 | 16,83 | 16,98 | 16,52 | 16,55 | -0,54% | 187.184,00 |
| 31.10.2024 | 17,11 | 17,23 | 16,64 | 16,64 | -3,14% | 212.593,00 |
| 30.10.2024 | 17,02 | 17,46 | 16,95 | 17,18 | 0,76% | 331.931,00 |
| 29.10.2024 | 16,62 | 17,05 | 16,55 | 17,05 | 1,55% | 311.012,00 |
| 28.10.2024 | 16,75 | 16,85 | 16,41 | 16,79 | 0,90% | 298.233,00 |
| 25.10.2024 | 16,40 | 16,66 | 16,25 | 16,64 | 1,40% | 355.238,00 |
| 24.10.2024 | 16,14 | 16,41 | 16,08 | 16,41 | 1,99% | 192.036,00 |
| 23.10.2024 | 15,80 | 16,19 | 15,63 | 16,09 | 0,94% | 228.063,00 |
| 22.10.2024 | 15,90 | 16,02 | 15,64 | 15,94 | 0,06% | 162.934,00 |
| 21.10.2024 | 16,15 | 16,27 | 15,85 | 15,93 | -1,97% | 197.644,00 |
| 18.10.2024 | 16,43 | 16,48 | 16,14 | 16,25 | -0,98% | 221.832,00 |
| 17.10.2024 | 16,60 | 16,66 | 16,27 | 16,41 | -1,03% | 241.458,00 |
| 16.10.2024 | 16,26 | 16,62 | 16,13 | 16,58 | 3,24% | 255.201,00 |
| 15.10.2024 | 16,23 | 16,43 | 16,04 | 16,06 | -1,35% | 351.944,00 |
| 14.10.2024 | 15,88 | 16,50 | 15,84 | 16,28 | 2,58% | 282.174,00 |
| 11.10.2024 | 15,51 | 15,89 | 15,51 | 15,87 | 2,59% | 167.309,00 |
| 10.10.2024 | 15,31 | 15,49 | 15,26 | 15,47 | 0,00% | 327.185,00 |
| 09.10.2024 | 15,60 | 15,71 | 15,29 | 15,47 | -0,64% | 367.280,00 |
| 08.10.2024 | 15,18 | 15,61 | 15,18 | 15,57 | 2,43% | 429.797,00 |
| 07.10.2024 | 15,33 | 15,40 | 15,14 | 15,20 | -1,36% | 307.259,00 |
| 04.10.2024 | 15,64 | 15,64 | 15,26 | 15,41 | 0,00% | 481.872,00 |
| 03.10.2024 | 15,59 | 15,59 | 15,36 | 15,41 | -1,85% | 321.356,00 |
| 02.10.2024 | 15,75 | 15,88 | 15,68 | 15,70 | -0,32% | 283.233,00 |
| 01.10.2024 | 16,30 | 16,31 | 15,73 | 15,75 | -3,14% | 326.387,00 |
| 30.09.2024 | 15,89 | 16,28 | 15,88 | 16,26 | 0,62% | 252.661,00 |
| 27.09.2024 | 16,14 | 16,53 | 16,08 | 16,16 | 0,69% | 283.570,00 |
| 26.09.2024 | 16,28 | 16,32 | 15,95 | 16,05 | -0,50% | 425.300,00 |
| 25.09.2024 | 16,36 | 16,43 | 16,08 | 16,13 | -1,83% | 194.739,00 |
| 24.09.2024 | 16,27 | 16,49 | 16,07 | 16,43 | 0,74% | 258.103,00 |
| 23.09.2024 | 16,47 | 16,55 | 16,12 | 16,31 | -0,91% | 484.817,00 |
| 20.09.2024 | 16,90 | 16,90 | 16,45 | 16,46 | -2,66% | 1.180.236,00 |
| 19.09.2024 | 17,02 | 17,02 | 16,52 | 16,91 | 1,62% | 442.954,00 |
| 18.09.2024 | 16,65 | 17,03 | 16,41 | 16,64 | 0,00% | 363.541,00 |
| 17.09.2024 | 17,00 | 17,01 | 16,63 | 16,64 | -0,54% | 243.273,00 |
| 16.09.2024 | 16,81 | 17,04 | 16,68 | 16,73 | -0,18% | 328.729,00 |
| 13.09.2024 | 16,70 | 16,98 | 16,60 | 16,76 | 1,33% | 246.147,00 |
| 12.09.2024 | 16,29 | 16,73 | 16,29 | 16,54 | 2,10% | 190.929,00 |
| 11.09.2024 | 15,51 | 16,21 | 15,51 | 16,20 | -1,28% | 352.693,00 |
| 10.09.2024 | 16,46 | 16,69 | 16,26 | 16,41 | -0,91% | 248.984,00 |
| 09.09.2024 | 15,98 | 16,83 | 15,94 | 16,56 | 4,61% | 434.369,00 |
| 06.09.2024 | 16,57 | 16,82 | 15,77 | 15,83 | -4,29% | 449.502,00 |
| 05.09.2024 | 16,75 | 16,87 | 16,38 | 16,54 | -1,78% | 211.111,00 |
| 04.09.2024 | 16,87 | 16,95 | 16,61 | 16,84 | 0,42% | 178.226,00 |
| 03.09.2024 | 17,40 | 17,45 | 16,72 | 16,77 | -3,90% | 262.811,00 |
| 30.08.2024 | 17,48 | 17,48 | 17,09 | 17,45 | 0,69% | 255.828,00 |
| 29.08.2024 | 17,50 | 17,60 | 17,24 | 17,33 | 0,00% | 239.825,00 |
| 28.08.2024 | 17,11 | 17,40 | 17,02 | 17,33 | 0,70% | 184.048,00 |
| 27.08.2024 | 16,86 | 17,31 | 16,75 | 17,21 | 2,20% | 211.277,00 |
| 26.08.2024 | 17,16 | 17,17 | 16,49 | 16,84 | -2,83% | 357.081,00 |
| 23.08.2024 | 17,59 | 17,69 | 17,29 | 17,33 | -0,29% | 307.585,00 |
| 22.08.2024 | 17,47 | 17,50 | 17,26 | 17,38 | -0,29% | 221.299,00 |
| 21.08.2024 | 16,89 | 17,47 | 16,70 | 17,43 | 4,31% | 271.421,00 |
| 20.08.2024 | 16,73 | 16,78 | 16,40 | 16,71 | 0,12% | 390.653,00 |
| 19.08.2024 | 17,40 | 17,50 | 16,60 | 16,69 | -4,36% | 328.765,00 |
| 16.08.2024 | 17,36 | 17,60 | 17,36 | 17,45 | 0,40% | 247.359,00 |
| 15.08.2024 | 17,50 | 17,62 | 17,18 | 17,38 | 1,22% | 293.933,00 |
| 14.08.2024 | 16,91 | 17,23 | 16,85 | 17,17 | 1,96% | 286.678,00 |
| 13.08.2024 | 16,67 | 16,87 | 16,43 | 16,84 | 0,90% | 403.744,00 |
| 12.08.2024 | 17,03 | 17,09 | 16,59 | 16,69 | -2,17% | 504.914,00 |
| 09.08.2024 | 17,13 | 17,21 | 16,91 | 17,06 | -0,70% | 506.495,00 |
| 08.08.2024 | 16,92 | 17,51 | 16,54 | 17,18 | 1,54% | 966.756,00 |
| 07.08.2024 | 17,70 | 17,70 | 16,66 | 16,92 | -3,31% | 656.263,00 |
| 06.08.2024 | 17,37 | 17,87 | 17,25 | 17,50 | 1,45% | 563.240,00 |
| 05.08.2024 | 16,92 | 17,44 | 16,46 | 17,25 | -3,31% | 678.116,00 |
| 02.08.2024 | 17,79 | 17,93 | 17,25 | 17,84 | -2,67% | 525.641,00 |
| 01.08.2024 | 18,95 | 19,26 | 18,24 | 18,33 | -3,22% | 454.164,00 |
| 31.07.2024 | 19,45 | 19,45 | 18,75 | 18,94 | -2,12% | 359.490,00 |
| 30.07.2024 | 19,31 | 19,50 | 19,14 | 19,35 | 1,10% | 320.904,00 |
| 29.07.2024 | 19,50 | 19,79 | 18,96 | 19,14 | -1,49% | 379.596,00 |
| 26.07.2024 | 19,07 | 19,50 | 18,98 | 19,43 | 3,96% | 479.934,00 |
| 25.07.2024 | 19,14 | 19,14 | 18,59 | 18,69 | -0,85% | 625.606,00 |
| 24.07.2024 | 18,82 | 19,02 | 18,50 | 18,85 | -0,53% | 444.551,00 |
| 23.07.2024 | 18,87 | 19,40 | 18,67 | 18,95 | 0,26% | 525.466,00 |
| 22.07.2024 | 18,26 | 19,03 | 18,20 | 18,90 | 3,56% | 807.910,00 |
| 19.07.2024 | 18,44 | 18,56 | 18,17 | 18,25 | -0,33% | 438.591,00 |
| 18.07.2024 | 18,12 | 18,50 | 18,00 | 18,31 | 0,88% | 521.097,00 |
| 17.07.2024 | 17,88 | 18,31 | 17,85 | 18,15 | 0,55% | 568.671,00 |
| 16.07.2024 | 17,18 | 18,06 | 17,03 | 18,05 | 6,49% | 1.413.689,00 |
| 15.07.2024 | 16,75 | 17,14 | 16,53 | 16,95 | 3,16% | 719.257,00 |
| 12.07.2024 | 16,50 | 16,79 | 16,41 | 16,43 | 0,55% | 586.352,00 |
| 11.07.2024 | 16,04 | 16,49 | 15,98 | 16,34 | 2,70% | 297.766,00 |
| 10.07.2024 | 15,89 | 16,00 | 15,68 | 15,91 | 0,19% | 316.509,00 |
| 09.07.2024 | 16,59 | 16,59 | 15,76 | 15,88 | -4,51% | 475.082,00 |
| 08.07.2024 | 16,50 | 16,86 | 16,39 | 16,63 | 1,40% | 889.736,00 |
| 05.07.2024 | 16,45 | 16,75 | 16,31 | 16,40 | -0,36% | 363.521,00 |
| 03.07.2024 | 16,44 | 16,78 | 16,25 | 16,46 | 0,49% | 337.301,00 |
| 02.07.2024 | 16,11 | 16,40 | 15,98 | 16,38 | 1,93% | 822.693,00 |