16,390$
-1,15%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 351.944,00 |
| 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% | 167.309,00 |
| 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% | 1.180.236,00 |
| 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% | 246.147,00 |
| 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% | 449.502,00 |
| 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% | 307.585,00 |
| 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 | 17,09 | 16,59 | 16,69 | -2,17% | 501.961,00 |
| 09.08.2024 | 17,13 | 17,21 | 16,91 | 17,06 | -0,70% | 506.495,00 |
| 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% | 525.641,00 |
| 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 |
| 30.07.2024 | 19,31 | 19,50 | 19,14 | 19,35 | 1,10% | 320.007,00 |
| 29.07.2024 | 19,50 | 19,79 | 18,96 | 19,14 | -1,49% | 379.242,00 |
| 26.07.2024 | 19,07 | 19,50 | 18,98 | 19,43 | 3,96% | 479.934,00 |
| 25.07.2024 | 19,14 | 19,14 | 18,59 | 18,69 | -0,85% | 625.606,00 |
| 24.07.2024 | 18,82 | 19,02 | 18,50 | 18,85 | -0,53% | 441.597,00 |
| 23.07.2024 | 18,87 | 19,40 | 18,67 | 18,95 | 0,26% | 525.453,00 |
| 22.07.2024 | 18,26 | 19,03 | 18,20 | 18,90 | 3,56% | 803.960,00 |
| 19.07.2024 | 18,44 | 18,56 | 18,17 | 18,25 | -0,33% | 438.591,00 |
| 18.07.2024 | 18,12 | 18,50 | 18,00 | 18,31 | 0,88% | 521.097,00 |
| 17.07.2024 | 17,88 | 18,31 | 17,85 | 18,15 | 0,55% | 567.207,00 |
| 16.07.2024 | 17,18 | 18,06 | 17,03 | 18,05 | 6,49% | 1.413.588,00 |
| 15.07.2024 | 16,75 | 17,14 | 16,53 | 16,95 | 3,16% | 719.188,00 |
| 12.07.2024 | 16,50 | 16,79 | 16,41 | 16,43 | 0,55% | 586.352,00 |
| 11.07.2024 | 16,04 | 16,49 | 15,98 | 16,34 | 2,70% | 297.479,00 |
| 10.07.2024 | 15,89 | 16,00 | 15,68 | 15,91 | 0,19% | 315.783,00 |
| 09.07.2024 | 16,59 | 16,59 | 15,76 | 15,88 | -4,51% | 475.067,00 |
| 08.07.2024 | 16,50 | 16,86 | 16,39 | 16,63 | 1,40% | 889.011,00 |
| 05.07.2024 | 16,45 | 16,75 | 16,31 | 16,40 | -0,36% | 363.521,00 |
| 03.07.2024 | 16,44 | 16,78 | 16,25 | 16,46 | 0,49% | 337.301,00 |
| 02.07.2024 | 16,11 | 16,40 | 15,98 | 16,38 | 1,93% | 822.357,00 |
| 01.07.2024 | 15,69 | 16,10 | 15,06 | 16,07 | 2,16% | 833.731,00 |
| 28.06.2024 | 15,17 | 15,75 | 15,17 | 15,73 | 4,87% | 1.869.404,00 |
| 27.06.2024 | 14,87 | 15,01 | 14,70 | 15,00 | 0,94% | 393.379,00 |
| 26.06.2024 | 14,46 | 14,87 | 14,36 | 14,86 | 2,06% | 485.752,00 |
| 25.06.2024 | 14,12 | 14,58 | 13,99 | 14,56 | 3,78% | 392.982,00 |
| 24.06.2024 | 14,10 | 14,39 | 13,91 | 14,03 | -0,85% | 367.706,00 |
| 21.06.2024 | 14,10 | 14,19 | 13,66 | 14,15 | 1,80% | 648.539,00 |
| 20.06.2024 | 13,90 | 14,05 | 13,76 | 13,90 | 0,07% | 350.820,00 |
| 18.06.2024 | 13,93 | 13,94 | 13,66 | 13,89 | 0,14% | 357.339,00 |
| 17.06.2024 | 13,77 | 14,01 | 13,75 | 13,87 | 0,22% | 277.854,00 |
| 14.06.2024 | 14,06 | 14,19 | 13,75 | 13,84 | -2,33% | 330.930,00 |
| 13.06.2024 | 14,32 | 14,40 | 13,87 | 14,17 | -1,53% | 425.136,00 |
| 12.06.2024 | 14,60 | 14,69 | 14,25 | 14,39 | -0,21% | 451.222,00 |
| 11.06.2024 | 14,25 | 14,66 | 14,23 | 14,42 | 0,49% | 394.296,00 |
| 10.06.2024 | 14,41 | 14,68 | 14,30 | 14,35 | -0,42% | 542.960,00 |
| 07.06.2024 | 14,71 | 14,81 | 14,32 | 14,41 | -2,44% | 459.282,00 |
| 06.06.2024 | 15,19 | 15,23 | 14,76 | 14,77 | -3,59% | 387.538,00 |
| 05.06.2024 | 15,25 | 15,77 | 14,91 | 15,32 | 0,46% | 633.851,00 |
| 04.06.2024 | 15,27 | 15,38 | 15,10 | 15,25 | -0,78% | 450.191,00 |
| 03.06.2024 | 15,90 | 15,94 | 15,29 | 15,37 | -2,78% | 950.226,00 |
| 31.05.2024 | 16,08 | 16,29 | 15,69 | 15,81 | -1,50% | 1.742.310,00 |
| 30.05.2024 | 16,35 | 16,44 | 15,99 | 16,05 | -1,29% | 1.021.975,00 |
| 29.05.2024 | 16,31 | 16,55 | 16,00 | 16,26 | -0,55% | 575.441,00 |
| 28.05.2024 | 15,35 | 16,41 | 15,35 | 16,35 | 6,51% | 646.168,00 |