15,232$
-1,79%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 15,19 | 15,53 | 15,06 | 15,29 | 0,46% | 363.231,00 |
| 30.04.2024 | 15,37 | 15,52 | 15,12 | 15,22 | -1,87% | 743.869,00 |
| 29.04.2024 | 15,23 | 15,56 | 15,06 | 15,51 | 2,04% | 401.983,00 |
| 26.04.2024 | 14,88 | 15,28 | 14,84 | 15,20 | 2,08% | 221.095,00 |
| 25.04.2024 | 14,61 | 14,93 | 14,47 | 14,89 | 1,85% | 265.412,00 |
| 24.04.2024 | 14,55 | 14,77 | 14,47 | 14,62 | 0,69% | 345.238,00 |
| 23.04.2024 | 14,65 | 14,82 | 14,50 | 14,52 | -0,14% | 213.397,00 |
| 22.04.2024 | 14,32 | 14,60 | 14,20 | 14,54 | -0,27% | 270.783,00 |
| 19.04.2024 | 14,20 | 14,59 | 14,20 | 14,58 | 2,46% | 372.825,00 |
| 18.04.2024 | 14,28 | 14,48 | 14,20 | 14,23 | -0,28% | 293.553,00 |
| 17.04.2024 | 14,55 | 14,55 | 14,24 | 14,27 | -1,45% | 221.804,00 |
| 16.04.2024 | 14,57 | 14,73 | 14,46 | 14,48 | -1,03% | 296.811,00 |
| 15.04.2024 | 15,10 | 15,27 | 14,60 | 14,63 | -2,21% | 328.005,00 |
| 12.04.2024 | 15,18 | 15,26 | 14,86 | 14,96 | -1,97% | 378.721,00 |
| 11.04.2024 | 15,28 | 15,33 | 15,06 | 15,26 | 0,33% | 321.086,00 |
| 10.04.2024 | 15,15 | 15,41 | 14,95 | 15,21 | -0,59% | 412.767,00 |
| 09.04.2024 | 15,50 | 15,50 | 15,19 | 15,30 | -1,16% | 280.046,00 |
| 08.04.2024 | 15,16 | 15,69 | 15,02 | 15,48 | 4,74% | 785.777,00 |
| 05.04.2024 | 14,73 | 14,94 | 14,70 | 14,78 | 0,75% | 306.032,00 |
| 04.04.2024 | 14,96 | 15,03 | 14,66 | 14,67 | -0,88% | 378.795,00 |
| 03.04.2024 | 14,73 | 14,95 | 14,69 | 14,80 | 0,34% | 349.617,00 |
| 02.04.2024 | 14,56 | 14,82 | 14,11 | 14,75 | 0,82% | 585.425,00 |
| 01.04.2024 | 16,08 | 16,17 | 14,55 | 14,63 | -8,22% | 816.051,00 |
| 28.03.2024 | 15,20 | 16,12 | 15,20 | 15,94 | 5,01% | 1.137.264,00 |
| 27.03.2024 | 14,86 | 15,20 | 14,86 | 15,18 | 2,08% | 307.396,00 |
| 26.03.2024 | 15,04 | 15,20 | 14,85 | 14,87 | -1,00% | 652.397,00 |
| 25.03.2024 | 15,10 | 15,22 | 14,90 | 15,02 | -0,53% | 320.271,00 |
| 22.03.2024 | 15,07 | 15,14 | 14,83 | 15,10 | 0,40% | 278.085,00 |
| 21.03.2024 | 14,90 | 15,12 | 14,86 | 15,04 | 1,14% | 490.906,00 |
| 20.03.2024 | 14,66 | 14,88 | 14,47 | 14,87 | 1,16% | 298.033,00 |
| 19.03.2024 | 14,50 | 14,74 | 14,32 | 14,70 | 1,17% | 553.459,00 |
| 18.03.2024 | 14,59 | 14,62 | 14,37 | 14,53 | 0,07% | 687.963,00 |
| 15.03.2024 | 14,50 | 14,71 | 14,49 | 14,52 | -0,48% | 1.835.026,00 |
| 14.03.2024 | 15,03 | 15,06 | 14,44 | 14,59 | -3,12% | 528.299,00 |
| 13.03.2024 | 15,17 | 15,33 | 14,77 | 15,06 | -0,73% | 533.158,00 |
| 12.03.2024 | 14,80 | 15,20 | 14,65 | 15,17 | 2,36% | 485.451,00 |
| 11.03.2024 | 14,49 | 14,97 | 14,42 | 14,82 | 2,07% | 431.472,00 |
| 08.03.2024 | 14,93 | 14,94 | 14,30 | 14,52 | -2,62% | 575.217,00 |
| 07.03.2024 | 15,21 | 15,33 | 14,81 | 14,91 | -1,45% | 511.757,00 |
| 06.03.2024 | 15,26 | 15,41 | 15,08 | 15,13 | -0,33% | 474.770,00 |
| 05.03.2024 | 15,13 | 15,31 | 15,08 | 15,18 | 0,33% | 385.552,00 |
| 04.03.2024 | 15,24 | 15,48 | 15,04 | 15,13 | 0,67% | 792.109,00 |
| 01.03.2024 | 15,03 | 15,17 | 14,95 | 15,03 | -0,07% | 422.208,00 |
| 29.02.2024 | 15,00 | 15,10 | 14,85 | 15,04 | 2,10% | 325.414,00 |
| 28.02.2024 | 15,00 | 15,17 | 14,60 | 14,73 | -2,00% | 470.552,00 |
| 27.02.2024 | 15,27 | 15,39 | 14,95 | 15,03 | -1,38% | 364.802,00 |
| 26.02.2024 | 15,07 | 15,36 | 14,99 | 15,24 | 0,86% | 518.184,00 |
| 23.02.2024 | 15,01 | 15,28 | 14,95 | 15,11 | 0,73% | 586.364,00 |
| 22.02.2024 | 14,73 | 15,11 | 14,58 | 15,00 | 3,45% | 756.181,00 |
| 21.02.2024 | 14,75 | 14,76 | 14,23 | 14,50 | -2,23% | 710.371,00 |
| 20.02.2024 | 14,59 | 14,93 | 14,51 | 14,83 | 1,16% | 702.806,00 |
| 16.02.2024 | 14,96 | 15,15 | 14,64 | 14,66 | -1,35% | 1.068.178,00 |
| 15.02.2024 | 14,66 | 14,90 | 13,23 | 14,86 | -7,18% | 3.027.633,00 |
| 14.02.2024 | 15,99 | 16,07 | 15,83 | 16,01 | 2,10% | 497.073,00 |
| 13.02.2024 | 15,70 | 15,79 | 15,31 | 15,68 | -1,63% | 672.989,00 |
| 12.02.2024 | 15,91 | 16,11 | 15,72 | 15,94 | 0,89% | 811.577,00 |
| 09.02.2024 | 16,15 | 16,37 | 15,55 | 15,80 | -2,47% | 891.967,00 |
| 08.02.2024 | 15,78 | 16,32 | 15,23 | 16,20 | 10,20% | 2.903.726,00 |
| 07.02.2024 | 14,61 | 14,91 | 14,47 | 14,70 | -0,20% | 557.237,00 |
| 06.02.2024 | 15,05 | 15,21 | 14,39 | 14,73 | -0,81% | 1.137.110,00 |
| 05.02.2024 | 14,25 | 15,06 | 14,09 | 14,85 | 3,13% | 2.449.811,00 |
| 02.02.2024 | 14,43 | 14,54 | 14,30 | 14,40 | -0,35% | 404.704,00 |
| 01.02.2024 | 14,18 | 14,55 | 14,08 | 14,45 | 2,34% | 402.953,00 |
| 31.01.2024 | 14,28 | 14,44 | 14,09 | 14,12 | -1,88% | 319.771,00 |
| 30.01.2024 | 14,55 | 14,56 | 14,25 | 14,39 | -1,51% | 475.644,00 |
| 29.01.2024 | 15,25 | 15,40 | 14,54 | 14,61 | -3,82% | 720.792,00 |
| 26.01.2024 | 14,70 | 15,19 | 14,45 | 15,19 | 3,33% | 900.183,00 |
| 25.01.2024 | 14,50 | 14,73 | 14,37 | 14,70 | 3,01% | 470.570,00 |
| 24.01.2024 | 14,53 | 14,70 | 14,08 | 14,27 | -0,83% | 222.967,00 |
| 23.01.2024 | 14,20 | 14,51 | 14,13 | 14,39 | 1,84% | 439.344,00 |
| 22.01.2024 | 14,07 | 14,33 | 13,90 | 14,13 | 1,29% | 651.326,00 |
| 19.01.2024 | 13,98 | 14,00 | 13,41 | 13,95 | 0,36% | 649.033,00 |
| 18.01.2024 | 13,81 | 13,91 | 13,48 | 13,90 | 1,09% | 765.707,00 |
| 17.01.2024 | 13,32 | 13,83 | 13,15 | 13,75 | 4,48% | 787.955,00 |
| 16.01.2024 | 13,10 | 13,28 | 12,91 | 13,16 | 0,84% | 674.911,00 |
| 12.01.2024 | 12,56 | 13,13 | 12,56 | 13,05 | 4,15% | 482.187,00 |
| 11.01.2024 | 12,60 | 12,64 | 12,24 | 12,53 | -0,16% | 154.656,00 |
| 10.01.2024 | 12,65 | 12,87 | 12,44 | 12,55 | -0,48% | 428.368,00 |
| 09.01.2024 | 12,44 | 12,83 | 12,14 | 12,61 | 0,80% | 250.453,00 |
| 08.01.2024 | 12,94 | 13,05 | 12,47 | 12,51 | -2,72% | 297.093,00 |
| 05.01.2024 | 12,53 | 13,04 | 12,51 | 12,86 | 0,08% | 361.507,00 |
| 04.01.2024 | 12,51 | 12,95 | 12,51 | 12,85 | 1,98% | 366.375,00 |
| 03.01.2024 | 12,53 | 12,80 | 12,38 | 12,60 | 0,72% | 321.522,00 |
| 02.01.2024 | 12,40 | 12,67 | 12,17 | 12,51 | -0,08% | 469.950,00 |
| 29.12.2023 | 12,56 | 12,78 | 12,45 | 12,52 | -0,63% | 483.755,00 |
| 28.12.2023 | 12,93 | 12,97 | 12,56 | 12,60 | -3,08% | 284.715,00 |
| 27.12.2023 | 13,00 | 13,28 | 12,89 | 13,00 | -0,08% | 361.667,00 |
| 26.12.2023 | 12,12 | 13,10 | 12,12 | 13,01 | 9,05% | 368.122,00 |
| 22.12.2023 | 11,71 | 11,94 | 11,59 | 11,93 | 2,93% | 343.604,00 |
| 21.12.2023 | 11,54 | 11,66 | 11,39 | 11,59 | 2,84% | 218.830,00 |
| 20.12.2023 | 11,09 | 11,70 | 11,09 | 11,27 | 2,27% | 195.561,00 |
| 19.12.2023 | 10,75 | 11,11 | 10,46 | 11,02 | 2,80% | 444.769,00 |
| 18.12.2023 | 11,09 | 11,10 | 10,64 | 10,72 | -2,72% | 351.546,00 |
| 15.12.2023 | 11,16 | 11,30 | 10,93 | 11,02 | 0,73% | 500.383,00 |
| 14.12.2023 | 11,05 | 11,28 | 10,92 | 10,94 | 0,00% | 470.537,00 |
| 13.12.2023 | 11,68 | 11,68 | 10,87 | 10,94 | -6,66% | 566.816,00 |
| 12.12.2023 | 11,75 | 11,75 | 11,48 | 11,72 | 0,09% | 173.802,00 |
| 11.12.2023 | 11,90 | 11,90 | 11,53 | 11,71 | -1,43% | 195.567,00 |
| 08.12.2023 | 11,84 | 11,97 | 11,84 | 11,88 | 0,00% | 137.882,00 |
| 07.12.2023 | 11,95 | 12,22 | 11,80 | 11,88 | -0,17% | 136.312,00 |