23,700€
-0,42%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 12.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 11.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 10.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 07.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | - |
| 06.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 05.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 04.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -4,44% | - |
| 03.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 28.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 27.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 6,20% | - |
| 26.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 25.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 24.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -8,03% | - |
| 21.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 20.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 19.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 18.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 17.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 14.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 13.02.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -2,99% | 10,00 |
| 12.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 11.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -5,44% | - |
| 10.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | 10,00 |
| 07.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -5,33% | - |
| 06.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 8,70% | - |
| 05.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 04.02.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 1.130,00 |
| 03.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 31.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | - |
| 30.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 29.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 28.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 27.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 24.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 23.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 22.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 21.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 20.01.2025 | 25,60 | 26,40 | 25,60 | 26,40 | 4,76% | 943,00 |
| 17.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 16.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 15.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 14.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 13.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 10.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 09.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 08.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 07.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 06.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 03.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 02.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 30.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -5,34% | 70,00 |
| 27.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 8,26% | 760,00 |
| 23.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 20.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 19.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 18.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 17.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 16.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 13.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 12.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 11.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 10.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 09.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 06.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 05.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 04.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 03.12.2024 | 24,80 | 24,80 | 22,60 | 22,80 | -7,32% | 525,00 |
| 02.12.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | 10,00 |
| 29.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 28.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 27.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 26.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 25.11.2024 | 24,00 | 25,00 | 24,00 | 25,00 | 5,04% | 300,00 |
| 22.11.2024 | 22,40 | 23,80 | 22,40 | 23,80 | 3,93% | 490,00 |
| 21.11.2024 | 18,85 | 23,10 | 18,75 | 22,90 | 21,81% | - |
| 20.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 19.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 18.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 15.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | - |
| 14.11.2024 | 19,20 | 19,20 | 18,80 | 18,80 | -0,53% | - |
| 13.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 12.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 11.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | - |
| 08.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 07.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 12,03% | - |
| 06.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 6,04% | - |
| 05.11.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -1,97% | - |
| 04.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 01.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 31.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 30.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 29.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 28.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 25.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 24.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 23.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 22.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 21.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 18.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |