25,290$
-0,51%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,96 | 25,84 | 24,95 | 25,29 | -0,51% | 574.527,00 |
| 19.12.2024 | 25,58 | 26,09 | 25,27 | 25,42 | 2,46% | 379.789,00 |
| 18.12.2024 | 26,54 | 26,54 | 24,54 | 24,81 | -5,34% | 565.636,00 |
| 17.12.2024 | 26,61 | 26,71 | 25,82 | 26,21 | -1,09% | 360.686,00 |
| 16.12.2024 | 25,70 | 26,70 | 25,65 | 26,50 | 2,83% | 537.031,00 |
| 13.12.2024 | 26,00 | 26,17 | 25,53 | 25,77 | -1,07% | 458.064,00 |
| 12.12.2024 | 26,10 | 26,20 | 25,62 | 26,05 | -0,19% | 310.691,00 |
| 11.12.2024 | 26,27 | 26,65 | 26,04 | 26,10 | -0,08% | 429.839,00 |
| 10.12.2024 | 25,57 | 26,19 | 25,46 | 26,12 | 1,83% | 402.818,00 |
| 09.12.2024 | 25,70 | 25,85 | 25,26 | 25,65 | 0,12% | 383.599,00 |
| 06.12.2024 | 25,75 | 25,90 | 25,41 | 25,62 | 0,71% | 477.911,00 |
| 05.12.2024 | 24,75 | 25,72 | 24,55 | 25,44 | 2,50% | 730.648,00 |
| 04.12.2024 | 24,27 | 24,95 | 24,27 | 24,82 | 2,69% | 794.964,00 |
| 03.12.2024 | 24,83 | 24,96 | 22,81 | 24,17 | -8,59% | 2.123.070,00 |
| 02.12.2024 | 25,97 | 26,64 | 25,53 | 26,44 | 2,20% | 664.751,00 |
| 29.11.2024 | 25,89 | 26,24 | 25,47 | 25,87 | -0,65% | 251.630,00 |
| 27.11.2024 | 26,08 | 26,43 | 25,57 | 26,04 | 0,35% | 268.662,00 |
| 26.11.2024 | 25,80 | 26,05 | 25,37 | 25,95 | 0,04% | 571.643,00 |
| 25.11.2024 | 25,72 | 26,13 | 24,94 | 25,94 | 2,21% | 891.417,00 |
| 22.11.2024 | 24,35 | 25,60 | 23,73 | 25,38 | 27,60% | 1.380.943,00 |
| 20.11.2024 | 19,73 | 20,58 | 19,65 | 19,89 | -0,25% | 672.243,00 |
| 19.11.2024 | 19,66 | 20,00 | 19,47 | 19,94 | 1,32% | 189.641,00 |
| 18.11.2024 | 19,56 | 19,86 | 19,50 | 19,68 | 0,36% | 263.363,00 |
| 15.11.2024 | 19,51 | 19,87 | 19,42 | 19,61 | 0,36% | 232.541,00 |
| 14.11.2024 | 20,33 | 20,33 | 19,48 | 19,54 | -3,89% | 206.382,00 |
| 13.11.2024 | 20,30 | 20,67 | 20,30 | 20,33 | 0,94% | 239.175,00 |
| 12.11.2024 | 20,44 | 20,62 | 20,09 | 20,14 | -2,33% | 219.978,00 |
| 11.11.2024 | 20,46 | 20,73 | 20,19 | 20,62 | 1,58% | 316.941,00 |
| 08.11.2024 | 19,41 | 20,32 | 19,40 | 20,30 | 4,59% | 461.307,00 |
| 07.11.2024 | 19,13 | 19,60 | 18,90 | 19,41 | 2,00% | 412.470,00 |
| 06.11.2024 | 18,73 | 19,27 | 18,50 | 19,03 | 11,16% | 864.531,00 |
| 05.11.2024 | 16,49 | 17,13 | 16,31 | 17,12 | 3,32% | 445.705,00 |
| 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% | 212.583,00 |
| 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% | 311.001,00 |
| 28.10.2024 | 16,75 | 16,85 | 16,41 | 16,79 | 0,90% | 298.183,00 |
| 25.10.2024 | 16,40 | 16,66 | 16,25 | 16,64 | 1,40% | 355.134,00 |
| 24.10.2024 | 16,14 | 16,41 | 16,08 | 16,41 | 1,99% | 192.035,00 |
| 23.10.2024 | 15,80 | 16,19 | 15,63 | 16,09 | 0,94% | 228.062,00 |
| 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% | 197.641,00 |
| 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% | 241.410,00 |
| 16.10.2024 | 16,26 | 16,62 | 16,13 | 16,58 | 3,24% | 255.195,00 |
| 15.10.2024 | 16,23 | 16,43 | 16,04 | 16,06 | -1,35% | 351.578,00 |
| 14.10.2024 | 15,88 | 16,50 | 15,84 | 16,28 | 2,58% | 281.872,00 |
| 11.10.2024 | 15,51 | 15,89 | 15,51 | 15,87 | 2,59% | 167.307,00 |
| 10.10.2024 | 15,31 | 15,49 | 15,26 | 15,47 | 0,00% | 276.434,00 |
| 09.10.2024 | 15,60 | 15,71 | 15,29 | 15,47 | -0,64% | 366.877,00 |
| 08.10.2024 | 15,18 | 15,61 | 15,18 | 15,57 | 2,43% | 263.497,00 |
| 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% | 319.309,00 |
| 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% | 326.369,00 |
| 30.09.2024 | 15,89 | 16,28 | 15,88 | 16,26 | 0,62% | 252.461,00 |
| 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% | 425.095,00 |
| 25.09.2024 | 16,36 | 16,43 | 16,08 | 16,13 | -1,83% | 194.719,00 |
| 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% | 291.516,00 |
| 20.09.2024 | 16,90 | 16,90 | 16,45 | 16,46 | -2,66% | 1.052.966,00 |
| 19.09.2024 | 17,02 | 17,02 | 16,52 | 16,91 | 1,62% | 442.884,00 |
| 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% | 243.271,00 |
| 16.09.2024 | 16,81 | 17,04 | 16,68 | 16,73 | -0,18% | 328.595,00 |
| 13.09.2024 | 16,70 | 16,98 | 16,60 | 16,76 | 1,33% | 246.037,00 |
| 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% | 339.446,00 |
| 10.09.2024 | 16,46 | 16,69 | 16,26 | 16,41 | -0,91% | 248.983,00 |
| 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% | 271.101,00 |
| 05.09.2024 | 16,75 | 16,87 | 16,38 | 16,54 | -1,78% | 211.102,00 |
| 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% | 184.042,00 |
| 27.08.2024 | 16,86 | 17,31 | 16,75 | 17,21 | 2,20% | 210.874,00 |
| 26.08.2024 | 17,16 | 17,17 | 16,49 | 16,84 | -2,83% | 357.066,00 |
| 23.08.2024 | 17,59 | 17,69 | 17,29 | 17,33 | -0,29% | 306.939,00 |
| 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% | 271.332,00 |
| 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% | 328.764,00 |
| 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% | 286.522,00 |
| 13.08.2024 | 16,67 | 16,87 | 16,43 | 16,84 | 0,90% | 403.674,00 |
| 12.08.2024 | 17,03 | 17,10 | 16,59 | 16,69 | -2,17% | 501.961,00 |
| 09.08.2024 | 17,13 | 17,21 | 16,91 | 17,06 | -0,70% | 442.995,00 |
| 08.08.2024 | 16,92 | 17,51 | 16,54 | 17,18 | 1,54% | 670.945,00 |
| 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% | 563.074,00 |
| 05.08.2024 | 16,92 | 17,44 | 16,46 | 17,25 | -3,31% | 671.640,00 |
| 02.08.2024 | 17,79 | 17,93 | 17,25 | 17,84 | -2,67% | 525.223,00 |
| 01.08.2024 | 18,95 | 19,26 | 18,24 | 18,33 | -3,22% | 453.914,00 |
| 31.07.2024 | 19,45 | 19,45 | 18,75 | 18,94 | -2,12% | 359.486,00 |