14,050€
0,36%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,00 | 14,10 | 14,00 | 14,00 | 0,00% | - |
| 16.05.2024 | 14,00 | 14,35 | 14,00 | 14,00 | -1,41% | - |
| 15.05.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 2,90% | - |
| 14.05.2024 | 13,90 | 14,05 | 13,80 | 13,80 | -0,72% | - |
| 13.05.2024 | 13,90 | 14,25 | 13,90 | 13,90 | 0,00% | - |
| 10.05.2024 | 13,90 | 14,35 | 13,70 | 13,90 | -1,42% | - |
| 09.05.2024 | 14,75 | 15,10 | 13,15 | 14,10 | -9,03% | - |
| 08.05.2024 | 15,30 | 15,85 | 15,30 | 15,50 | 0,32% | - |
| 07.05.2024 | 15,10 | 15,80 | 15,10 | 15,45 | 0,65% | 1.336,00 |
| 06.05.2024 | 14,30 | 15,40 | 14,30 | 15,35 | 5,86% | - |
| 03.05.2024 | 14,35 | 14,90 | 14,25 | 14,50 | 1,05% | - |
| 02.05.2024 | 14,10 | 14,65 | 14,10 | 14,35 | 0,70% | - |
| 30.04.2024 | 14,50 | 14,50 | 14,20 | 14,25 | -1,72% | - |
| 29.04.2024 | 14,20 | 14,50 | 14,05 | 14,50 | 2,11% | - |
| 26.04.2024 | 13,70 | 14,30 | 13,70 | 14,20 | 2,16% | - |
| 25.04.2024 | 13,60 | 13,90 | 13,50 | 13,90 | 1,83% | - |
| 24.04.2024 | 13,40 | 13,80 | 13,40 | 13,65 | 0,37% | - |
| 23.04.2024 | 13,60 | 13,95 | 13,55 | 13,60 | -0,37% | - |
| 22.04.2024 | 13,70 | 13,80 | 13,30 | 13,65 | -0,36% | - |
| 19.04.2024 | 13,40 | 13,70 | 13,30 | 13,70 | 2,24% | 2.100,00 |
| 18.04.2024 | 13,40 | 13,60 | 13,30 | 13,40 | 0,00% | - |
| 17.04.2024 | 13,60 | 13,70 | 13,35 | 13,40 | -1,47% | - |
| 16.04.2024 | 13,70 | 13,85 | 13,60 | 13,60 | -1,45% | - |
| 15.04.2024 | 13,90 | 14,35 | 13,75 | 13,80 | -2,13% | - |
| 12.04.2024 | 14,20 | 14,35 | 14,00 | 14,10 | 0,71% | - |
| 11.04.2024 | 14,15 | 14,35 | 14,00 | 14,00 | -1,06% | - |
| 10.04.2024 | 14,10 | 14,35 | 13,90 | 14,15 | 0,35% | - |
| 09.04.2024 | 14,20 | 14,35 | 14,00 | 14,10 | -1,05% | - |
| 08.04.2024 | 13,75 | 14,45 | 13,65 | 14,25 | 4,78% | 254,00 |
| 05.04.2024 | 13,60 | 13,80 | 13,50 | 13,60 | 0,37% | 35,00 |
| 04.04.2024 | 13,50 | 13,85 | 13,50 | 13,55 | -0,73% | - |
| 03.04.2024 | 13,70 | 13,85 | 13,60 | 13,65 | -0,36% | - |
| 02.04.2024 | 13,60 | 13,80 | 13,10 | 13,70 | -6,48% | 3.700,00 |
| 28.03.2024 | 13,80 | 14,90 | 13,80 | 14,65 | 5,78% | - |
| 27.03.2024 | 13,60 | 14,05 | 13,55 | 13,85 | 1,09% | 215,00 |
| 26.03.2024 | 13,70 | 14,00 | 13,60 | 13,70 | -0,36% | - |
| 25.03.2024 | 13,90 | 14,05 | 13,60 | 13,75 | 0,73% | 200,00 |
| 22.03.2024 | 13,70 | 14,00 | 13,55 | 13,65 | 1,49% | - |
| 21.03.2024 | 13,70 | 13,90 | 13,45 | 13,45 | -1,10% | - |
| 20.03.2024 | 13,50 | 13,70 | 13,35 | 13,60 | 0,37% | - |
| 19.03.2024 | 13,40 | 13,65 | 13,20 | 13,55 | 1,12% | - |
| 18.03.2024 | 13,35 | 13,55 | 13,20 | 13,40 | -0,74% | - |
| 15.03.2024 | 13,20 | 13,50 | 13,15 | 13,50 | 0,37% | 100,00 |
| 14.03.2024 | 13,60 | 13,80 | 13,25 | 13,45 | -2,54% | - |
| 13.03.2024 | 13,70 | 13,95 | 13,50 | 13,80 | -0,36% | - |
| 12.03.2024 | 13,40 | 14,00 | 13,40 | 13,85 | 0,00% | - |
| 11.03.2024 | 13,30 | 14,15 | 13,15 | 13,85 | 4,14% | - |
| 08.03.2024 | 13,40 | 13,70 | 13,10 | 13,30 | -2,21% | - |
| 07.03.2024 | 13,60 | 14,05 | 13,50 | 13,60 | -2,16% | - |
| 06.03.2024 | 14,00 | 14,15 | 13,85 | 13,90 | -0,71% | - |
| 05.03.2024 | 13,70 | 14,10 | 13,70 | 14,00 | 0,72% | - |
| 04.03.2024 | 13,60 | 14,25 | 13,60 | 13,90 | 0,00% | - |
| 01.03.2024 | 13,70 | 14,05 | 13,70 | 13,90 | 0,00% | - |
| 29.02.2024 | 13,40 | 14,00 | 13,40 | 13,90 | 2,21% | 400,00 |
| 28.02.2024 | 13,70 | 13,95 | 13,50 | 13,60 | -1,81% | - |
| 27.02.2024 | 14,00 | 14,20 | 13,80 | 13,85 | -1,42% | 72,00 |
| 26.02.2024 | 13,70 | 14,15 | 13,70 | 14,05 | 0,36% | - |
| 23.02.2024 | 13,85 | 14,10 | 13,80 | 14,00 | 1,08% | - |
| 22.02.2024 | 13,30 | 13,95 | 13,30 | 13,85 | 3,36% | - |
| 21.02.2024 | 13,50 | 13,70 | 13,20 | 13,40 | -2,19% | 70,00 |
| 20.02.2024 | 13,30 | 13,80 | 13,30 | 13,70 | 1,11% | - |
| 19.02.2024 | 13,60 | 13,60 | 13,50 | 13,55 | -0,37% | - |
| 16.02.2024 | 13,60 | 14,05 | 13,60 | 13,60 | -1,45% | - |
| 15.02.2024 | 15,00 | 15,00 | 12,35 | 13,80 | -7,38% | 400,00 |
| 14.02.2024 | 14,50 | 15,00 | 14,50 | 14,90 | 1,71% | 334,00 |
| 13.02.2024 | 14,60 | 14,80 | 14,30 | 14,65 | -1,01% | - |
| 12.02.2024 | 14,65 | 14,95 | 14,60 | 14,80 | 1,02% | - |
| 09.02.2024 | 14,80 | 15,10 | 14,45 | 14,65 | -2,33% | - |
| 08.02.2024 | 13,40 | 15,15 | 13,40 | 15,00 | 9,89% | 210,00 |
| 07.02.2024 | 13,70 | 13,85 | 13,45 | 13,65 | -0,36% | - |
| 06.02.2024 | 13,60 | 14,50 | 13,40 | 13,70 | -0,72% | - |
| 05.02.2024 | 13,10 | 14,00 | 13,10 | 13,80 | 3,37% | - |
| 02.02.2024 | 13,10 | 13,45 | 13,10 | 13,35 | 0,38% | - |
| 01.02.2024 | 13,15 | 13,40 | 13,00 | 13,30 | 1,53% | - |
| 31.01.2024 | 13,30 | 13,35 | 13,00 | 13,10 | -1,50% | 170,00 |
| 30.01.2024 | 13,50 | 13,75 | 13,15 | 13,30 | -1,48% | - |
| 29.01.2024 | 14,00 | 14,25 | 13,45 | 13,50 | -3,57% | 250,00 |
| 26.01.2024 | 13,40 | 14,00 | 13,35 | 14,00 | 2,94% | - |
| 25.01.2024 | 13,15 | 13,60 | 13,10 | 13,60 | 3,82% | - |
| 24.01.2024 | 13,10 | 13,40 | 12,90 | 13,10 | -1,50% | - |
| 23.01.2024 | 12,80 | 13,40 | 12,80 | 13,30 | 2,31% | - |
| 22.01.2024 | 12,60 | 13,15 | 12,60 | 13,00 | 1,56% | - |
| 19.01.2024 | 12,80 | 13,00 | 12,30 | 12,80 | 0,00% | - |
| 18.01.2024 | 12,40 | 13,10 | 12,40 | 12,80 | 1,19% | 1.000,00 |
| 17.01.2024 | 11,90 | 12,70 | 11,90 | 12,65 | 4,55% | 255,00 |
| 16.01.2024 | 11,95 | 12,20 | 11,90 | 12,10 | 1,68% | - |
| 15.01.2024 | 11,95 | 11,95 | 11,85 | 11,90 | 0,00% | - |
| 12.01.2024 | 11,20 | 12,00 | 11,20 | 11,90 | 4,39% | - |
| 11.01.2024 | 11,30 | 11,50 | 11,15 | 11,40 | 0,00% | - |
| 10.01.2024 | 11,30 | 11,80 | 11,30 | 11,40 | -0,87% | - |
| 09.01.2024 | 11,40 | 11,70 | 11,10 | 11,50 | 0,88% | - |
| 08.01.2024 | 11,60 | 11,90 | 11,40 | 11,40 | -3,39% | - |
| 05.01.2024 | 11,60 | 11,90 | 11,50 | 11,80 | 0,85% | - |
| 04.01.2024 | 11,55 | 11,80 | 11,40 | 11,70 | 1,74% | - |
| 03.01.2024 | 11,20 | 11,70 | 11,20 | 11,50 | 0,88% | - |
| 02.01.2024 | 11,40 | 11,55 | 11,10 | 11,40 | 0,00% | - |
| 29.12.2023 | 11,20 | 11,45 | 11,20 | 11,40 | 0,00% | - |
| 28.12.2023 | 11,70 | 11,75 | 11,35 | 11,40 | -2,56% | - |
| 27.12.2023 | 11,80 | 11,95 | 11,60 | 11,70 | 8,33% | - |
| 22.12.2023 | 10,50 | 10,80 | 10,50 | 10,80 | 2,86% | - |