Universal Technical Institute Inc (UTI)

UTI
🏛️ Vereinigte Staaten →
31.85
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 7.89 7.96 7.81 7.82 0.0M
2021-12-30 7.80 7.91 7.80 7.86 0.1M
2021-12-29 7.79 8.05 7.74 7.84 0.0M
2021-12-28 7.66 7.97 7.64 7.76 0.1M
2021-12-27 7.69 7.74 7.48 7.71 0.1M
2021-12-23 7.90 8.09 7.68 7.72 0.1M
2021-12-22 7.87 8.06 7.79 7.85 0.0M
2021-12-21 7.69 8.15 7.68 7.90 0.1M
2021-12-20 7.63 7.90 7.54 7.76 0.0M
2021-12-17 7.75 8.00 7.56 7.76 0.0M
2021-12-16 7.63 7.95 7.63 7.76 0.1M
2021-12-15 7.75 8.03 7.56 7.69 0.1M
2021-12-14 7.89 8.08 7.66 7.81 0.0M
2021-12-13 8.07 8.10 7.83 7.99 0.0M
2021-12-10 7.98 8.20 7.74 8.14 0.1M
2021-12-09 8.30 8.34 7.96 7.99 0.1M
2021-12-08 8.28 8.74 8.18 8.35 0.1M
2021-12-07 8.26 8.40 8.20 8.24 0.0M
2021-12-06 8.11 8.28 8.10 8.20 0.1M
2021-12-03 8.45 8.47 7.96 8.05 0.5M
2021-12-02 8.20 8.49 8.11 8.42 0.0M
2021-12-01 8.57 8.68 8.11 8.22 0.1M
2021-11-30 8.12 8.45 7.92 8.40 0.1M
2021-11-29 8.26 8.26 7.78 8.05 0.1M
2021-11-26 8.21 8.30 7.70 8.14 0.1M
2021-11-24 8.49 8.71 8.31 8.35 0.1M
2021-11-23 9.10 9.13 8.31 8.39 0.3M
2021-11-22 8.50 9.04 8.00 9.04 0.5M
2021-11-19 7.81 8.56 7.76 8.50 0.6M
2021-11-18 7.95 8.10 7.54 7.75 0.3M
2021-11-17 7.40 7.40 6.90 6.90 0.1M
2021-11-16 7.35 7.47 7.29 7.38 0.0M
2021-11-15 7.80 7.95 7.22 7.33 0.1M
2021-11-12 7.20 7.76 7.18 7.62 0.2M
2021-11-11 7.15 7.22 7.04 7.21 0.0M
2021-11-10 7.00 7.11 7.00 7.06 0.0M
2021-11-09 7.12 7.16 7.00 7.02 0.0M
2021-11-08 7.04 7.25 7.03 7.16 0.1M
2021-11-05 7.01 7.05 6.90 7.04 0.0M
2021-11-04 6.97 7.10 6.94 6.99 0.0M
2021-11-03 7.01 7.10 7.01 7.06 0.0M
2021-11-02 7.09 7.10 6.82 7.09 0.1M
2021-11-01 7.05 7.10 6.99 7.07 0.1M
2021-10-29 6.97 7.08 6.84 7.04 0.1M
2021-10-27 6.80 6.90 6.75 6.80 0.0M
2021-10-26 6.70 6.86 6.70 6.84 0.0M
2021-10-25 6.78 6.79 6.66 6.74 0.0M
2021-10-22 6.70 6.75 6.65 6.72 0.1M
2021-10-21 6.62 6.74 6.50 6.70 0.0M
2021-10-20 6.63 6.67 6.48 6.59 0.0M
2021-10-19 6.58 6.71 6.55 6.58 0.0M
2021-10-18 6.66 6.76 6.55 6.70 0.0M
2021-10-15 6.85 6.85 6.43 6.73 0.0M
2021-10-14 6.86 6.94 6.76 6.80 0.0M
2021-10-13 6.76 6.82 6.70 6.80 0.0M
2021-10-12 6.85 6.95 6.72 6.79 0.0M
2021-10-11 7.18 7.18 6.81 6.84 0.0M
2021-10-08 7.00 7.00 6.98 7.00 0.0M
2021-10-07 6.97 7.01 6.95 6.98 0.1M
2021-10-06 7.04 7.05 6.90 6.98 0.0M
2021-10-05 6.96 7.13 6.95 7.08 0.1M
2021-10-04 6.98 7.06 6.91 6.97 0.0M
2021-10-01 6.77 7.00 6.77 6.97 0.0M
2021-09-30 6.80 6.94 6.75 6.76 0.1M
2021-09-29 6.86 6.99 6.82 6.86 0.0M
2021-09-28 6.86 6.93 6.78 6.90 0.0M
2021-09-27 6.78 7.02 6.74 6.88 0.0M
2021-09-24 6.65 6.83 6.47 6.76 0.0M
2021-09-23 6.87 6.87 6.62 6.66 0.1M
2021-09-22 7.02 7.02 6.74 6.77 0.1M
2021-09-21 6.75 7.00 6.65 6.95 0.1M
2021-09-20 6.50 6.74 6.43 6.66 0.1M
2021-09-17 6.83 6.88 6.60 6.62 0.0M
2021-09-16 6.93 6.95 6.79 6.89 0.1M
2021-09-15 6.68 7.03 6.62 6.93 0.1M
2021-09-14 6.81 6.81 6.51 6.63 0.0M
2021-09-13 6.84 6.89 6.73 6.74 0.0M
2021-09-10 6.83 6.89 6.75 6.81 0.0M
2021-09-09 7.25 7.25 6.85 6.85 0.1M
2021-09-08 6.96 7.25 6.94 7.25 0.2M
2021-09-07 7.07 7.07 6.94 7.02 0.1M
2021-09-03 6.97 7.04 6.90 7.02 0.0M
2021-09-02 7.01 7.07 6.95 7.01 0.0M
2021-09-01 7.06 7.09 6.93 6.95 0.1M
2021-08-31 6.96 7.04 6.90 6.97 0.0M
2021-08-30 6.93 7.05 6.85 6.95 0.0M
2021-08-27 6.89 7.01 6.86 6.95 0.0M
2021-08-26 6.93 7.08 6.88 6.92 0.1M
2021-08-25 6.85 7.03 6.85 6.98 0.0M
2021-08-24 6.80 6.97 6.78 6.85 0.1M
2021-08-23 6.60 6.83 6.60 6.76 0.1M
2021-08-20 6.66 6.71 6.47 6.47 0.2M
2021-08-19 6.65 6.73 6.61 6.70 0.0M
2021-08-18 6.79 6.87 6.70 6.74 0.1M
2021-08-17 6.73 6.81 6.64 6.76 0.1M
2021-08-16 6.72 6.76 6.64 6.72 0.0M
2021-08-13 7.00 7.03 6.77 6.80 0.0M
2021-08-12 6.87 6.97 6.85 6.93 0.1M
2021-08-11 6.80 6.99 6.75 6.93 0.1M
2021-08-10 6.94 6.94 6.73 6.83 0.0M
2021-08-09 7.01 7.01 6.91 6.96 0.0M
2021-08-06 6.96 7.07 6.93 7.01 0.1M
2021-08-05 6.94 7.03 6.88 6.98 0.1M
2021-08-04 7.29 7.35 6.96 6.96 0.2M
2021-08-03 6.50 7.23 6.50 7.11 0.4M
2021-08-02 6.13 6.28 6.09 6.09 0.1M
2021-07-30 6.12 6.23 6.07 6.08 0.0M
2021-07-29 5.98 6.15 5.98 6.12 0.0M
2021-07-28 5.98 6.04 5.94 6.01 0.1M
2021-07-27 5.72 5.95 5.65 5.94 0.6M
2021-07-26 5.80 5.93 5.76 5.80 0.1M
2021-07-23 5.73 5.88 5.67 5.81 0.1M
2021-07-22 5.74 5.81 5.58 5.78 0.1M
2021-07-21 5.55 5.78 5.55 5.71 0.1M
2021-07-20 5.41 5.64 5.41 5.51 0.3M
2021-07-19 5.50 5.50 5.34 5.36 0.1M
2021-07-16 5.61 5.64 5.45 5.45 0.1M
2021-07-15 5.72 5.72 5.51 5.60 0.1M
2021-07-14 5.96 5.96 5.72 5.73 0.1M
2021-07-13 5.86 5.93 5.82 5.88 0.1M
2021-07-12 6.00 6.07 5.87 5.92 0.1M
2021-07-09 6.12 6.17 6.01 6.01 0.1M
2021-07-08 5.98 6.10 5.74 6.03 0.2M
2021-07-07 6.04 6.16 5.89 5.94 0.1M
2021-07-06 6.34 6.34 6.01 6.01 0.2M
2021-07-02 6.42 6.42 6.24 6.27 0.1M
2021-07-01 6.56 6.57 6.31 6.39 0.6M
2021-06-30 6.36 6.58 6.28 6.49 0.2M
2021-06-29 6.40 6.40 6.29 6.32 0.1M
2021-06-28 6.60 6.71 6.31 6.44 0.3M
2021-06-25 6.03 6.73 5.95 6.65 4.1M
2021-06-24 5.79 6.05 5.67 6.02 0.3M
2021-06-23 5.54 5.78 5.50 5.74 0.2M
2021-06-22 5.41 5.65 5.38 5.62 0.2M
2021-06-21 5.52 5.52 5.38 5.42 0.2M
2021-06-18 5.45 5.59 5.35 5.51 0.2M
2021-06-17 5.68 5.68 5.48 5.53 0.1M
2021-06-16 5.58 5.72 5.57 5.67 0.1M
2021-06-15 5.64 5.65 5.56 5.62 0.1M
2021-06-14 5.72 5.74 5.59 5.62 0.1M
2021-06-11 5.81 5.83 5.73 5.74 0.1M
2021-06-10 5.77 5.81 5.73 5.77 0.1M
2021-06-09 5.81 5.85 5.75 5.80 0.1M
2021-06-08 5.82 5.83 5.73 5.78 0.1M
2021-06-07 5.97 6.03 5.75 5.76 0.1M
2021-06-04 6.00 6.07 5.94 6.01 0.1M
2021-06-03 5.95 6.07 5.82 6.00 0.1M
2021-06-02 6.15 6.17 5.96 5.99 0.2M
2021-06-01 6.09 6.15 6.01 6.11 0.1M
2021-05-28 6.04 6.14 5.99 6.05 0.1M
2021-05-27 6.01 6.10 5.96 6.02 0.1M
2021-05-26 5.92 6.12 5.78 5.98 0.1M
2021-05-25 6.20 6.30 5.96 5.96 0.1M
2021-05-24 6.11 6.21 6.06 6.17 0.1M
2021-05-21 6.10 6.15 5.95 6.09 0.1M
2021-05-20 5.89 6.06 5.88 6.03 0.2M
2021-05-19 5.89 5.95 5.68 5.93 0.2M
2021-05-18 6.00 6.03 5.84 5.94 0.1M
2021-05-17 6.18 6.22 5.92 5.99 0.1M
2021-05-14 6.05 6.31 6.03 6.19 0.2M
2021-05-13 5.85 6.03 5.85 6.01 0.1M
2021-05-12 5.91 6.08 5.79 5.83 0.2M
2021-05-11 6.07 6.07 5.90 5.94 0.1M
2021-05-10 5.76 6.20 5.73 6.13 0.2M
2021-05-07 5.74 5.85 5.64 5.77 0.2M
2021-05-06 5.66 5.72 5.58 5.69 0.3M
2021-05-05 5.60 5.66 5.60 5.64 0.2M
2021-05-04 5.64 5.70 5.59 5.60 0.8M
2021-05-03 5.68 5.78 5.64 5.70 0.1M
2021-04-30 5.70 5.70 5.60 5.63 0.2M
2021-04-29 5.79 5.85 5.60 5.66 0.1M
2021-04-28 5.64 5.78 5.60 5.76 0.2M
2021-04-27 5.75 5.75 5.60 5.65 0.2M
2021-04-26 5.67 5.84 5.67 5.76 0.2M
2021-04-23 5.67 5.82 5.60 5.74 0.1M
2021-04-22 5.67 5.76 5.59 5.69 0.1M
2021-04-21 5.97 6.02 5.56 5.65 0.1M
2021-04-20 6.02 6.08 5.83 5.96 0.2M
2021-04-19 6.00 6.10 5.83 6.01 0.2M
2021-04-16 6.05 6.05 5.83 5.91 0.1M
2021-04-15 5.96 6.01 5.80 6.00 0.1M
2021-04-14 6.03 6.10 5.86 5.91 0.1M
2021-04-13 6.00 6.05 5.92 6.03 0.1M
2021-04-12 6.06 6.07 5.93 6.01 0.1M
2021-04-09 5.99 6.12 5.97 6.06 0.2M
2021-04-08 6.18 6.18 6.00 6.01 0.1M
2021-04-07 6.17 6.27 6.00 6.09 0.1M
2021-04-06 6.07 6.24 5.99 6.20 0.3M
2021-04-05 6.07 6.18 5.94 6.04 1.1M
2021-04-01 5.89 6.00 5.71 6.00 0.8M
2021-03-31 5.76 5.97 5.73 5.84 0.1M
2021-03-30 5.75 5.83 5.60 5.74 0.1M
2021-03-29 5.65 5.87 5.56 5.73 0.1M
2021-03-26 5.81 6.02 5.64 5.76 0.2M
2021-03-25 5.56 5.80 5.56 5.75 0.1M
2021-03-24 5.56 5.91 5.56 5.66 0.2M
2021-03-23 5.69 5.78 5.55 5.55 0.1M
2021-03-22 5.85 6.07 5.62 5.74 0.2M
2021-03-19 6.00 6.06 5.79 5.86 0.7M
2021-03-18 6.11 6.15 5.96 6.03 0.1M
2021-03-17 6.13 6.21 5.97 6.14 0.2M
2021-03-16 6.17 6.22 6.10 6.14 0.1M
2021-03-15 6.20 6.29 6.14 6.21 0.1M
2021-03-12 6.11 6.30 6.11 6.25 0.1M
2021-03-11 6.32 6.33 6.14 6.22 0.1M
2021-03-10 6.32 6.32 6.17 6.24 0.1M
2021-03-09 6.14 6.30 6.04 6.25 0.1M
2021-03-08 6.18 6.24 6.02 6.07 0.1M
2021-03-05 6.14 6.21 6.05 6.14 0.1M
2021-03-04 5.89 6.15 5.86 6.03 0.3M
2021-03-03 6.11 6.22 5.94 5.95 0.1M
2021-03-02 6.26 6.30 6.07 6.17 0.1M
2021-03-01 6.24 6.36 6.10 6.29 0.1M
2021-02-26 6.05 6.25 6.00 6.13 0.1M
2021-02-25 6.35 6.38 6.09 6.18 0.1M
2021-02-24 6.27 6.43 6.15 6.30 0.1M
2021-02-23 6.32 6.34 6.07 6.23 0.1M
2021-02-22 6.14 6.48 6.08 6.32 0.1M
2021-02-19 6.17 6.40 6.12 6.20 0.1M
2021-02-18 6.70 6.79 6.10 6.18 0.1M
2021-02-17 6.62 6.75 6.56 6.72 0.1M
2021-02-16 6.78 6.82 6.58 6.70 0.1M
2021-02-12 6.47 6.59 6.31 6.55 0.2M
2021-02-11 6.28 6.59 6.20 6.42 0.7M
2021-02-10 6.27 6.37 6.18 6.25 0.2M
2021-02-09 6.37 6.47 6.25 6.27 0.4M
2021-02-08 6.39 6.44 6.29 6.39 0.3M
2021-02-05 6.51 6.51 6.05 6.30 0.3M
2021-02-04 6.27 6.48 6.27 6.44 0.1M
2021-02-03 6.26 6.35 6.25 6.31 0.1M
2021-02-02 6.24 6.39 6.20 6.25 0.1M
2021-02-01 6.10 6.22 5.99 6.19 0.1M
2021-01-29 6.20 6.26 6.01 6.08 0.1M
2021-01-28 6.31 6.31 6.01 6.21 0.1M
2021-01-27 6.00 6.34 6.00 6.22 0.2M
2021-01-26 6.35 6.35 6.19 6.20 0.1M
2021-01-25 6.15 6.29 6.00 6.24 0.1M
2021-01-22 6.20 6.40 6.07 6.19 0.2M
2021-01-21 6.18 6.34 6.18 6.25 0.1M
2021-01-20 6.30 6.52 6.15 6.23 0.1M
2021-01-19 6.12 6.22 5.97 6.20 0.1M
2021-01-15 6.09 6.12 5.97 6.06 0.1M
2021-01-14 6.21 6.29 6.12 6.16 0.0M
2021-01-13 6.25 6.42 6.07 6.18 0.1M
2021-01-12 6.10 6.30 6.10 6.27 0.1M
2021-01-11 6.22 6.26 6.07 6.10 0.1M
2021-01-08 6.35 6.43 6.17 6.26 0.1M
2021-01-07 6.68 6.70 6.38 6.41 0.1M
2021-01-06 6.41 6.80 6.38 6.67 0.1M
2021-01-05 6.37 6.43 6.27 6.31 0.1M
2021-01-04 6.46 6.54 6.28 6.33 0.1M