25,780$
-4,20%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |