32,917$
0,45%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 31,66 | 33,67 | 31,66 | 32,77 | 10,63% | 1.646.822,00 |
| 07.05.2025 | 29,80 | 30,04 | 29,40 | 29,62 | 0,71% | 869.024,00 |
| 06.05.2025 | 29,14 | 29,79 | 28,76 | 29,41 | -0,31% | 410.679,00 |
| 05.05.2025 | 29,03 | 30,05 | 29,03 | 29,50 | 0,03% | 471.865,00 |
| 02.05.2025 | 28,89 | 29,52 | 28,89 | 29,49 | 3,22% | 755.544,00 |
| 01.05.2025 | 28,23 | 29,00 | 27,82 | 28,57 | 1,82% | 422.818,00 |
| 30.04.2025 | 27,83 | 28,20 | 27,35 | 28,06 | -0,57% | 583.417,00 |
| 29.04.2025 | 27,94 | 28,46 | 27,59 | 28,22 | 1,07% | 332.080,00 |
| 28.04.2025 | 28,10 | 28,28 | 27,51 | 27,92 | -0,25% | 410.997,00 |
| 25.04.2025 | 27,72 | 28,02 | 27,49 | 27,99 | 0,54% | 490.626,00 |
| 24.04.2025 | 28,20 | 29,08 | 27,72 | 27,84 | -0,43% | 429.231,00 |
| 23.04.2025 | 27,76 | 28,27 | 27,51 | 27,96 | 3,59% | 564.377,00 |
| 22.04.2025 | 25,87 | 27,18 | 25,87 | 26,99 | 5,72% | 584.526,00 |
| 21.04.2025 | 27,21 | 27,39 | 25,34 | 25,53 | -6,62% | 423.320,00 |
| 17.04.2025 | 27,67 | 28,00 | 27,32 | 27,34 | -1,44% | 687.410,00 |
| 16.04.2025 | 27,79 | 28,27 | 27,44 | 27,74 | -1,32% | 430.202,00 |
| 15.04.2025 | 27,43 | 28,26 | 27,32 | 28,11 | 2,55% | 372.816,00 |
| 14.04.2025 | 27,13 | 27,72 | 26,52 | 27,41 | 2,35% | 495.283,00 |
| 11.04.2025 | 26,85 | 27,17 | 26,10 | 26,78 | -0,52% | 553.701,00 |
| 10.04.2025 | 27,00 | 27,69 | 26,16 | 26,92 | -2,22% | 1.043.311,00 |
| 09.04.2025 | 25,65 | 28,66 | 25,65 | 27,53 | 5,56% | 1.263.626,00 |
| 08.04.2025 | 26,45 | 26,76 | 25,56 | 26,08 | 1,87% | 1.004.214,00 |
| 07.04.2025 | 23,91 | 27,14 | 23,66 | 25,60 | 1,39% | 1.286.603,00 |
| 04.04.2025 | 24,89 | 26,04 | 24,43 | 25,25 | -3,22% | 764.458,00 |
| 03.04.2025 | 25,25 | 26,27 | 24,81 | 26,09 | -2,83% | 708.096,00 |
| 02.04.2025 | 25,94 | 26,98 | 25,75 | 26,85 | 3,39% | 753.344,00 |
| 01.04.2025 | 25,49 | 26,21 | 25,30 | 25,97 | 1,13% | 615.888,00 |
| 31.03.2025 | 24,50 | 25,86 | 24,33 | 25,68 | 1,26% | 1.166.763,00 |
| 28.03.2025 | 26,50 | 26,76 | 25,28 | 25,36 | -4,30% | 1.216.314,00 |
| 27.03.2025 | 26,64 | 26,88 | 26,15 | 26,50 | -0,11% | 1.609.733,00 |
| 26.03.2025 | 27,30 | 27,40 | 26,44 | 26,53 | -2,93% | 642.138,00 |
| 25.03.2025 | 27,11 | 27,41 | 26,90 | 27,33 | 0,04% | 365.852,00 |
| 24.03.2025 | 27,06 | 27,91 | 26,96 | 27,32 | 3,21% | 784.529,00 |
| 21.03.2025 | 27,22 | 27,54 | 26,47 | 26,47 | -4,75% | 1.674.377,00 |
| 20.03.2025 | 27,39 | 28,29 | 27,39 | 27,79 | -0,68% | 624.197,00 |
| 19.03.2025 | 26,32 | 28,10 | 26,00 | 27,98 | 6,31% | 645.417,00 |
| 18.03.2025 | 26,74 | 27,44 | 26,16 | 26,32 | -2,73% | 576.049,00 |
| 17.03.2025 | 26,75 | 27,12 | 26,13 | 27,06 | 0,63% | 554.820,00 |
| 14.03.2025 | 26,33 | 26,89 | 25,92 | 26,89 | 4,31% | 733.555,00 |
| 13.03.2025 | 26,97 | 27,20 | 25,54 | 25,78 | -4,20% | 622.231,00 |
| 12.03.2025 | 27,48 | 27,83 | 26,50 | 26,91 | 0,52% | 720.760,00 |
| 11.03.2025 | 25,45 | 26,86 | 25,21 | 26,77 | 4,65% | 755.417,00 |
| 10.03.2025 | 25,20 | 25,85 | 24,55 | 25,58 | -2,37% | 1.112.868,00 |
| 07.03.2025 | 26,17 | 26,70 | 25,38 | 26,20 | -0,34% | 1.190.623,00 |
| 06.03.2025 | 27,20 | 27,31 | 26,09 | 26,29 | -4,71% | 974.289,00 |
| 05.03.2025 | 27,21 | 27,72 | 26,93 | 27,59 | 1,92% | 821.112,00 |
| 04.03.2025 | 26,45 | 27,47 | 26,11 | 27,07 | -0,04% | 816.552,00 |
| 03.03.2025 | 28,45 | 28,72 | 26,91 | 27,08 | -4,11% | 660.490,00 |
| 28.02.2025 | 27,61 | 28,36 | 27,57 | 28,24 | 1,62% | 661.849,00 |
| 27.02.2025 | 28,58 | 28,82 | 27,70 | 27,79 | -2,97% | 1.271.056,00 |
| 26.02.2025 | 27,68 | 28,92 | 27,39 | 28,64 | 5,49% | 995.316,00 |
| 25.02.2025 | 27,11 | 27,25 | 25,90 | 27,15 | 0,48% | 628.589,00 |
| 24.02.2025 | 26,83 | 27,24 | 26,31 | 27,02 | 1,96% | 554.874,00 |
| 21.02.2025 | 29,14 | 29,23 | 26,22 | 26,50 | -8,11% | 812.584,00 |
| 20.02.2025 | 28,96 | 29,09 | 27,90 | 28,84 | -1,00% | 620.213,00 |
| 19.02.2025 | 28,01 | 29,28 | 28,00 | 29,13 | 2,61% | 593.499,00 |
| 18.02.2025 | 28,40 | 28,72 | 27,66 | 28,39 | 0,00% | 479.532,00 |
| 14.02.2025 | 27,35 | 28,70 | 27,24 | 28,39 | 4,38% | 895.755,00 |
| 13.02.2025 | 27,60 | 27,78 | 26,78 | 27,20 | -0,77% | 455.950,00 |
| 12.02.2025 | 27,56 | 27,87 | 27,24 | 27,41 | -1,86% | 516.715,00 |
| 11.02.2025 | 28,27 | 28,45 | 27,41 | 27,93 | -4,05% | 1.121.965,00 |
| 10.02.2025 | 29,64 | 29,96 | 28,30 | 29,11 | -1,82% | 833.382,00 |
| 07.02.2025 | 29,67 | 30,11 | 28,85 | 29,65 | 0,41% | 916.946,00 |
| 06.02.2025 | 30,55 | 30,56 | 28,65 | 29,53 | 4,02% | 1.654.602,00 |
| 05.02.2025 | 28,81 | 29,04 | 27,77 | 28,39 | -1,93% | 1.122.063,00 |
| 04.02.2025 | 27,20 | 28,97 | 27,20 | 28,95 | 5,97% | 847.794,00 |
| 03.02.2025 | 26,61 | 27,69 | 26,32 | 27,32 | -0,40% | 445.008,00 |
| 31.01.2025 | 27,86 | 28,00 | 27,11 | 27,43 | -1,12% | 627.775,00 |
| 30.01.2025 | 26,60 | 27,75 | 26,30 | 27,74 | 5,48% | 829.746,00 |
| 29.01.2025 | 26,25 | 26,62 | 26,16 | 26,30 | 0,34% | 341.445,00 |
| 28.01.2025 | 25,95 | 26,55 | 25,76 | 26,21 | 1,79% | 470.659,00 |
| 27.01.2025 | 25,50 | 26,12 | 24,50 | 25,75 | -2,68% | 633.790,00 |
| 24.01.2025 | 26,65 | 26,83 | 26,21 | 26,46 | -1,08% | 449.273,00 |
| 23.01.2025 | 26,43 | 27,14 | 26,27 | 26,75 | 0,83% | 694.494,00 |
| 22.01.2025 | 26,40 | 26,71 | 26,12 | 26,53 | 0,61% | 324.644,00 |
| 21.01.2025 | 26,96 | 27,29 | 25,69 | 26,37 | -0,79% | 662.981,00 |
| 17.01.2025 | 26,28 | 27,10 | 26,13 | 26,58 | 2,23% | 691.040,00 |
| 16.01.2025 | 26,21 | 26,37 | 25,95 | 26,00 | 0,19% | 631.492,00 |
| 15.01.2025 | 26,00 | 26,49 | 25,54 | 25,95 | 0,50% | 652.526,00 |
| 14.01.2025 | 25,49 | 25,95 | 25,19 | 25,82 | 2,22% | 352.426,00 |
| 13.01.2025 | 24,34 | 25,27 | 24,29 | 25,26 | 1,98% | 405.137,00 |
| 10.01.2025 | 24,82 | 25,04 | 24,29 | 24,77 | -1,94% | 408.311,00 |
| 08.01.2025 | 25,44 | 25,55 | 25,18 | 25,26 | -1,83% | 299.359,00 |
| 07.01.2025 | 25,84 | 25,99 | 24,98 | 25,73 | -0,16% | 292.064,00 |
| 06.01.2025 | 26,41 | 26,71 | 25,30 | 25,77 | -1,64% | 367.513,00 |
| 03.01.2025 | 25,51 | 26,24 | 25,34 | 26,20 | 3,11% | 523.752,00 |
| 02.01.2025 | 25,82 | 25,92 | 25,11 | 25,41 | -1,17% | 384.003,00 |
| 31.12.2024 | 26,00 | 26,38 | 25,70 | 25,71 | -0,62% | 476.125,00 |
| 30.12.2024 | 25,55 | 26,16 | 25,47 | 25,87 | -0,35% | 377.889,00 |
| 27.12.2024 | 26,35 | 26,43 | 25,70 | 25,96 | -2,15% | 423.203,00 |
| 26.12.2024 | 25,95 | 26,68 | 25,69 | 26,53 | 0,91% | 279.781,00 |
| 24.12.2024 | 25,46 | 26,31 | 25,20 | 26,29 | 3,34% | 212.854,00 |
| 23.12.2024 | 25,25 | 25,58 | 24,86 | 25,44 | 0,59% | 329.583,00 |
| 20.12.2024 | 24,95 | 25,84 | 24,95 | 25,29 | -0,51% | 583.504,00 |
| 19.12.2024 | 25,63 | 26,09 | 25,27 | 25,42 | 2,46% | 380.245,00 |
| 18.12.2024 | 26,40 | 26,54 | 24,54 | 24,81 | -5,34% | 566.085,00 |
| 17.12.2024 | 26,62 | 26,71 | 25,82 | 26,21 | -1,09% | 360.870,00 |
| 16.12.2024 | 25,85 | 26,70 | 25,65 | 26,50 | 2,83% | 537.043,00 |
| 13.12.2024 | 26,00 | 26,17 | 25,53 | 25,77 | -1,07% | 458.064,00 |
| 12.12.2024 | 26,11 | 26,20 | 25,62 | 26,05 | -0,19% | 310.691,00 |