Universal Technical Institute
[WKN: 590097 | ISIN: US9139151040]
Aktienkurse
26,300$ 0,34%
Echtzeit-Aktienkurs Universal Technical Institute
Bid: Ask:

Aktienkurse zur Universal Technical Institute Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.01.2025 26,26 26,62 26,16 26,30 0,34% 341.169,00
28.01.2025 25,95 26,55 25,76 26,21 1,79% 470.656,00
27.01.2025 25,50 26,12 24,50 25,75 -2,68% 594.195,00
24.01.2025 26,76 26,83 26,21 26,46 -1,08% 449.031,00
23.01.2025 26,40 27,14 26,27 26,75 0,83% 694.387,00
22.01.2025 26,34 26,71 26,12 26,53 0,61% 324.124,00
21.01.2025 26,96 27,29 25,69 26,37 -0,79% 662.850,00
17.01.2025 26,28 27,10 26,13 26,58 2,23% 691.040,00
16.01.2025 26,06 26,37 25,95 26,00 0,19% 630.745,00
15.01.2025 26,18 26,49 25,54 25,95 0,50% 652.506,00
14.01.2025 25,73 25,95 25,19 25,82 2,22% 352.374,00
13.01.2025 24,32 25,27 24,29 25,26 1,98% 404.833,00
10.01.2025 24,82 25,04 24,29 24,77 -1,94% 408.001,00
08.01.2025 25,44 25,55 25,18 25,26 -1,83% 299.359,00
07.01.2025 25,99 25,99 24,98 25,73 -0,16% 291.994,00
06.01.2025 26,71 26,71 25,30 25,77 -1,64% 367.490,00
03.01.2025 25,43 26,24 25,34 26,20 3,11% 465.679,00
02.01.2025 25,77 25,92 25,11 25,41 -1,17% 381.997,00
31.12.2024 26,00 26,38 25,70 25,71 -0,62% 476.125,00
30.12.2024 25,54 26,16 25,47 25,87 -0,35% 280.418,00
27.12.2024 26,35 26,43 25,70 25,96 -2,15% 339.574,00
26.12.2024 25,95 26,68 25,69 26,53 0,91% 279.751,00
24.12.2024 25,46 26,31 25,20 26,29 3,34% 212.854,00
23.12.2024 25,19 25,58 24,86 25,44 0,59% 329.572,00
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