32,770$
10,63%
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% | 1.646.589,00 |
| 07.05.2025 | 29,80 | 30,04 | 29,40 | 29,62 | 0,71% | 866.867,00 |
| 06.05.2025 | 29,14 | 29,79 | 28,76 | 29,41 | -0,31% | 410.645,00 |
| 05.05.2025 | 29,03 | 30,05 | 29,03 | 29,50 | 0,03% | 471.809,00 |
| 02.05.2025 | 28,90 | 29,52 | 28,89 | 29,49 | 3,22% | 755.173,00 |
| 01.05.2025 | 28,23 | 29,00 | 27,82 | 28,57 | 1,82% | 422.520,00 |
| 30.04.2025 | 27,82 | 28,20 | 27,35 | 28,06 | -0,57% | 583.369,00 |
| 29.04.2025 | 27,94 | 28,46 | 27,59 | 28,22 | 1,07% | 332.015,00 |
| 28.04.2025 | 28,10 | 28,28 | 27,51 | 27,92 | -0,25% | 410.409,00 |
| 25.04.2025 | 27,51 | 28,02 | 27,49 | 27,99 | 0,54% | 488.604,00 |
| 24.04.2025 | 28,20 | 29,08 | 27,72 | 27,84 | -0,43% | 429.219,00 |
| 23.04.2025 | 27,76 | 28,27 | 27,51 | 27,96 | 3,59% | 562.841,00 |
| 22.04.2025 | 25,87 | 27,18 | 25,87 | 26,99 | 5,72% | 582.997,00 |
| 21.04.2025 | 27,21 | 27,39 | 25,34 | 25,53 | -6,62% | 421.278,00 |
| 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% | 429.972,00 |
| 15.04.2025 | 27,43 | 28,27 | 27,32 | 28,11 | 2,55% | 371.993,00 |
| 14.04.2025 | 27,13 | 27,72 | 26,52 | 27,41 | 2,35% | 495.219,00 |
| 11.04.2025 | 26,87 | 27,17 | 26,10 | 26,78 | -0,52% | 553.700,00 |
| 10.04.2025 | 27,00 | 27,69 | 26,16 | 26,92 | -2,22% | 1.043.105,00 |
| 09.04.2025 | 25,65 | 28,66 | 25,65 | 27,53 | 5,56% | 1.263.017,00 |
| 08.04.2025 | 26,45 | 26,76 | 25,56 | 26,08 | 1,87% | 1.004.184,00 |
| 07.04.2025 | 23,91 | 27,14 | 23,66 | 25,60 | 1,39% | 1.275.044,00 |
| 04.04.2025 | 25,17 | 26,04 | 24,43 | 25,25 | -3,22% | 764.458,00 |
| 03.04.2025 | 25,25 | 26,27 | 24,81 | 26,09 | -2,83% | 707.735,00 |
| 02.04.2025 | 25,94 | 26,98 | 25,75 | 26,85 | 3,39% | 752.648,00 |
| 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% | 1.165.955,00 |
| 28.03.2025 | 26,35 | 26,76 | 25,28 | 25,36 | -4,30% | 1.216.311,00 |
| 27.03.2025 | 26,64 | 26,88 | 26,15 | 26,50 | -0,11% | 599.272,00 |
| 26.03.2025 | 27,34 | 27,40 | 26,44 | 26,53 | -2,93% | 642.028,00 |
| 25.03.2025 | 26,90 | 27,41 | 26,90 | 27,33 | 0,04% | 365.723,00 |
| 24.03.2025 | 27,13 | 27,91 | 26,96 | 27,32 | 3,21% | 663.092,00 |
| 21.03.2025 | 27,18 | 27,54 | 26,47 | 26,47 | -4,75% | 1.674.377,00 |
| 20.03.2025 | 27,67 | 28,29 | 27,39 | 27,79 | -0,68% | 624.021,00 |
| 19.03.2025 | 26,21 | 28,10 | 26,00 | 27,98 | 6,31% | 644.040,00 |
| 18.03.2025 | 26,83 | 27,44 | 26,16 | 26,32 | -2,73% | 576.044,00 |
| 17.03.2025 | 26,75 | 27,12 | 26,13 | 27,06 | 0,63% | 554.691,00 |
| 14.03.2025 | 26,21 | 26,89 | 25,92 | 26,89 | 4,31% | 733.180,00 |
| 13.03.2025 | 27,20 | 27,20 | 25,54 | 25,78 | -4,20% | 567.928,00 |
| 12.03.2025 | 27,48 | 27,83 | 26,50 | 26,91 | 0,52% | 713.224,00 |
| 11.03.2025 | 25,25 | 26,86 | 25,21 | 26,77 | 4,65% | 755.383,00 |
| 10.03.2025 | 25,20 | 25,85 | 24,55 | 25,58 | -2,37% | 970.060,00 |
| 07.03.2025 | 26,19 | 26,70 | 25,38 | 26,20 | -0,34% | 1.190.622,00 |
| 06.03.2025 | 27,20 | 27,31 | 26,09 | 26,29 | -4,71% | 974.166,00 |
| 05.03.2025 | 27,33 | 27,72 | 26,93 | 27,59 | 1,92% | 821.052,00 |
| 04.03.2025 | 26,65 | 27,47 | 26,11 | 27,07 | -0,04% | 813.123,00 |
| 03.03.2025 | 28,64 | 28,72 | 26,91 | 27,08 | -4,11% | 660.296,00 |
| 28.02.2025 | 27,67 | 28,36 | 27,57 | 28,24 | 1,62% | 661.481,00 |
| 27.02.2025 | 28,25 | 28,82 | 27,70 | 27,79 | -2,97% | 1.133.828,00 |
| 26.02.2025 | 27,76 | 28,92 | 27,39 | 28,64 | 5,49% | 994.776,00 |
| 25.02.2025 | 26,85 | 27,25 | 25,90 | 27,15 | 0,48% | 614.130,00 |
| 24.02.2025 | 26,51 | 27,24 | 26,31 | 27,02 | 1,96% | 554.745,00 |
| 21.02.2025 | 29,04 | 29,23 | 26,22 | 26,50 | -8,11% | 734.305,00 |
| 20.02.2025 | 29,09 | 29,09 | 27,90 | 28,84 | -1,00% | 591.639,00 |
| 19.02.2025 | 28,03 | 29,28 | 28,00 | 29,13 | 2,61% | 549.195,00 |
| 18.02.2025 | 28,40 | 28,72 | 27,66 | 28,39 | 0,00% | 478.554,00 |
| 14.02.2025 | 27,35 | 28,70 | 27,24 | 28,39 | 4,38% | 895.755,00 |
| 13.02.2025 | 27,34 | 27,78 | 26,78 | 27,20 | -0,77% | 455.832,00 |
| 12.02.2025 | 27,52 | 27,87 | 27,24 | 27,41 | -1,86% | 516.435,00 |
| 11.02.2025 | 28,27 | 28,45 | 27,41 | 27,93 | -4,05% | 1.053.956,00 |
| 10.02.2025 | 29,78 | 29,96 | 28,30 | 29,11 | -1,82% | 830.764,00 |
| 07.02.2025 | 29,67 | 30,11 | 28,85 | 29,65 | 0,41% | 916.819,00 |
| 06.02.2025 | 30,55 | 30,56 | 28,65 | 29,53 | 4,02% | 1.624.941,00 |
| 05.02.2025 | 29,01 | 29,04 | 27,77 | 28,39 | -1,93% | 1.077.072,00 |
| 04.02.2025 | 27,22 | 28,97 | 27,20 | 28,95 | 5,97% | 847.062,00 |
| 03.02.2025 | 26,52 | 27,69 | 26,32 | 27,32 | -0,40% | 444.622,00 |
| 31.01.2025 | 27,81 | 28,00 | 27,11 | 27,43 | -1,12% | 627.464,00 |
| 30.01.2025 | 26,30 | 27,75 | 26,30 | 27,74 | 5,48% | 829.102,00 |
| 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 |