14,100€
1,81%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 13,85 | 14,20 | 13,75 | 14,10 | 1,81% | - |
| 14.05.2024 | 13,85 | 14,05 | 13,75 | 13,85 | -0,72% | - |
| 13.05.2024 | 13,95 | 14,25 | 13,85 | 13,95 | 0,36% | - |
| 10.05.2024 | 14,35 | 14,35 | 13,70 | 13,90 | -2,46% | - |
| 09.05.2024 | 14,70 | 15,55 | 13,20 | 14,25 | -2,73% | - |
| 08.05.2024 | 15,50 | 15,90 | 14,65 | 14,65 | -5,48% | 95,00 |
| 07.05.2024 | 15,30 | 15,80 | 15,30 | 15,50 | 1,31% | - |
| 06.05.2024 | 14,50 | 15,40 | 14,50 | 15,30 | 5,15% | - |
| 03.05.2024 | 14,30 | 14,90 | 14,30 | 14,55 | 1,75% | - |
| 02.05.2024 | 14,30 | 14,70 | 14,20 | 14,30 | 0,35% | - |
| 30.04.2024 | 14,45 | 14,50 | 14,15 | 14,25 | -1,38% | - |
| 29.04.2024 | 14,30 | 14,55 | 14,05 | 14,45 | 1,76% | - |
| 26.04.2024 | 13,90 | 14,30 | 13,80 | 14,20 | 2,53% | - |
| 25.04.2024 | 13,45 | 13,95 | 13,45 | 13,85 | 1,47% | - |
| 24.04.2024 | 13,60 | 13,85 | 13,50 | 13,65 | 0,37% | - |
| 23.04.2024 | 13,65 | 13,90 | 13,55 | 13,60 | 0,00% | - |
| 22.04.2024 | 13,65 | 13,80 | 13,35 | 13,60 | -0,37% | - |
| 19.04.2024 | 13,35 | 13,70 | 13,30 | 13,65 | 2,25% | - |
| 18.04.2024 | 13,35 | 13,60 | 13,35 | 13,35 | -0,37% | - |
| 17.04.2024 | 13,50 | 13,70 | 13,35 | 13,40 | -2,19% | - |
| 16.04.2024 | 13,75 | 13,90 | 13,60 | 13,70 | -0,36% | - |
| 15.04.2024 | 13,85 | 14,35 | 13,75 | 13,75 | -2,14% | - |
| 12.04.2024 | 14,20 | 14,40 | 13,95 | 14,05 | -1,75% | - |
| 11.04.2024 | 14,15 | 14,35 | 14,00 | 14,30 | 1,06% | - |
| 10.04.2024 | 13,95 | 14,40 | 13,85 | 14,15 | 0,71% | - |
| 09.04.2024 | 14,25 | 14,35 | 14,00 | 14,05 | -1,40% | - |
| 08.04.2024 | 13,85 | 14,45 | 13,65 | 14,25 | 4,01% | 142,00 |
| 05.04.2024 | 13,70 | 13,80 | 13,55 | 13,70 | 1,86% | - |
| 04.04.2024 | 13,65 | 13,85 | 13,45 | 13,45 | -1,47% | - |
| 03.04.2024 | 13,95 | 13,95 | 13,60 | 13,65 | 0,00% | - |
| 02.04.2024 | 14,95 | 14,95 | 13,10 | 13,65 | -8,70% | - |
| 28.03.2024 | 14,05 | 14,95 | 14,00 | 14,95 | 7,94% | 255,00 |
| 27.03.2024 | 13,45 | 14,05 | 13,45 | 13,85 | 0,73% | - |
| 26.03.2024 | 13,75 | 14,00 | 13,70 | 13,75 | 0,00% | - |
| 25.03.2024 | 13,75 | 14,05 | 13,60 | 13,75 | -1,43% | - |
| 22.03.2024 | 13,85 | 14,00 | 13,70 | 13,95 | 0,72% | - |
| 21.03.2024 | 13,85 | 13,90 | 13,60 | 13,85 | 2,21% | - |
| 20.03.2024 | 13,50 | 13,65 | 13,35 | 13,55 | 0,37% | 93,00 |
| 19.03.2024 | 13,35 | 13,60 | 13,20 | 13,50 | 1,12% | - |
| 18.03.2024 | 13,35 | 13,50 | 13,20 | 13,35 | 0,00% | - |
| 15.03.2024 | 13,40 | 13,65 | 13,30 | 13,35 | -0,37% | - |
| 14.03.2024 | 13,55 | 13,85 | 13,25 | 13,40 | -2,55% | - |
| 13.03.2024 | 13,85 | 14,00 | 13,50 | 13,75 | -0,72% | - |
| 12.03.2024 | 13,60 | 13,90 | 13,40 | 13,85 | 1,84% | 800,00 |
| 11.03.2024 | 12,95 | 13,70 | 12,95 | 13,60 | 2,26% | - |
| 08.03.2024 | 13,65 | 13,70 | 13,10 | 13,30 | -2,21% | - |
| 07.03.2024 | 13,90 | 14,10 | 13,50 | 13,60 | -2,51% | - |
| 06.03.2024 | 14,00 | 14,15 | 13,85 | 13,95 | -0,71% | - |
| 05.03.2024 | 13,90 | 14,10 | 13,90 | 14,05 | 0,36% | 50,00 |
| 04.03.2024 | 13,85 | 14,25 | 13,80 | 14,00 | 1,08% | - |
| 01.03.2024 | 13,95 | 14,05 | 13,70 | 13,85 | 1,09% | 650,00 |
| 29.02.2024 | 13,60 | 14,00 | 13,55 | 13,70 | 1,11% | - |
| 28.02.2024 | 13,85 | 13,95 | 13,50 | 13,55 | -2,17% | - |
| 27.02.2024 | 14,15 | 14,20 | 13,80 | 13,85 | -1,07% | - |
| 26.02.2024 | 13,95 | 14,20 | 13,85 | 14,00 | 0,36% | - |
| 23.02.2024 | 14,15 | 14,15 | 13,80 | 13,95 | 0,72% | 50,00 |
| 22.02.2024 | 13,40 | 13,95 | 13,40 | 13,85 | 3,75% | - |
| 21.02.2024 | 13,75 | 13,75 | 13,20 | 13,35 | -2,20% | - |
| 20.02.2024 | 13,65 | 13,80 | 13,40 | 13,65 | 0,00% | - |
| 19.02.2024 | 13,65 | 13,65 | 13,55 | 13,65 | 0,00% | - |
| 16.02.2024 | 13,70 | 14,05 | 13,55 | 13,65 | -0,73% | 165,00 |
| 15.02.2024 | 14,20 | 14,95 | 12,70 | 13,75 | -3,17% | 324,00 |
| 14.02.2024 | 14,65 | 15,00 | 14,15 | 14,20 | -3,07% | - |
| 13.02.2024 | 14,80 | 14,85 | 14,30 | 14,65 | 0,00% | - |
| 12.02.2024 | 14,65 | 14,95 | 14,55 | 14,65 | 0,34% | 401,00 |
| 09.02.2024 | 15,05 | 15,15 | 14,45 | 14,60 | -2,01% | - |
| 08.02.2024 | 14,10 | 15,15 | 13,60 | 14,90 | 6,05% | - |
| 07.02.2024 | 13,75 | 14,35 | 13,40 | 14,05 | 2,93% | - |
| 06.02.2024 | 13,95 | 14,50 | 13,40 | 13,65 | -1,80% | - |
| 05.02.2024 | 13,35 | 14,00 | 13,15 | 13,90 | 4,12% | - |
| 02.02.2024 | 13,40 | 13,45 | 13,25 | 13,35 | 0,38% | - |
| 01.02.2024 | 13,10 | 13,40 | 13,00 | 13,30 | 1,53% | - |
| 31.01.2024 | 13,30 | 13,30 | 13,00 | 13,10 | -1,13% | - |
| 30.01.2024 | 13,45 | 13,75 | 13,15 | 13,25 | -1,49% | - |
| 29.01.2024 | 13,85 | 14,25 | 13,45 | 13,45 | -3,58% | - |
| 26.01.2024 | 13,55 | 14,00 | 13,35 | 13,95 | 2,95% | - |
| 25.01.2024 | 13,15 | 13,60 | 13,10 | 13,55 | 3,04% | - |
| 24.01.2024 | 13,55 | 13,55 | 12,90 | 13,15 | -1,50% | - |
| 23.01.2024 | 13,00 | 13,40 | 12,95 | 13,35 | 3,09% | - |
| 22.01.2024 | 12,80 | 13,20 | 12,75 | 12,95 | 0,78% | 154,00 |
| 19.01.2024 | 12,80 | 13,00 | 12,30 | 12,85 | 0,78% | - |
| 18.01.2024 | 12,85 | 13,10 | 12,35 | 12,75 | 0,39% | - |
| 17.01.2024 | 12,10 | 12,70 | 11,95 | 12,70 | 4,96% | - |
| 16.01.2024 | 11,90 | 12,20 | 11,85 | 12,10 | 1,68% | - |