30,800€
4,76%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,30 | 30,90 | 29,20 | 30,70 | 4,42% | - |
| 08.05.2025 | 26,00 | 30,30 | 26,00 | 29,40 | 11,36% | - |
| 07.05.2025 | 26,10 | 26,40 | 25,90 | 26,40 | 1,54% | - |
| 06.05.2025 | 26,20 | 26,40 | 25,60 | 26,00 | -0,76% | - |
| 05.05.2025 | 26,20 | 26,60 | 25,80 | 26,20 | 0,77% | - |
| 02.05.2025 | 24,80 | 26,00 | 24,80 | 26,00 | 5,26% | - |
| 30.04.2025 | 24,70 | 25,10 | 24,10 | 24,70 | 0,00% | - |
| 29.04.2025 | 24,50 | 24,90 | 24,10 | 24,70 | 0,82% | - |
| 28.04.2025 | 24,50 | 24,90 | 24,10 | 24,50 | 0,00% | - |
| 25.04.2025 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 24.04.2025 | 24,70 | 25,50 | 24,30 | 24,50 | -0,81% | - |
| 23.04.2025 | 23,70 | 24,90 | 23,70 | 24,70 | 4,22% | - |
| 22.04.2025 | 23,30 | 23,70 | 22,10 | 23,70 | -1,66% | - |
| 17.04.2025 | 24,30 | 24,70 | 24,10 | 24,10 | -0,82% | - |
| 16.04.2025 | 24,90 | 25,00 | 24,10 | 24,30 | -2,41% | - |
| 15.04.2025 | 24,00 | 25,10 | 24,00 | 24,90 | 3,75% | - |
| 14.04.2025 | 23,40 | 24,20 | 23,40 | 24,00 | 2,56% | - |
| 11.04.2025 | 24,00 | 24,00 | 23,00 | 23,40 | -2,50% | - |
| 10.04.2025 | 25,30 | 25,30 | 23,20 | 24,00 | -5,14% | - |
| 09.04.2025 | 23,60 | 26,10 | 22,90 | 25,30 | 7,66% | - |
| 08.04.2025 | 23,20 | 24,60 | 23,10 | 23,50 | 0,86% | - |
| 07.04.2025 | 22,80 | 24,50 | 20,60 | 23,30 | 1,75% | - |
| 04.04.2025 | 23,70 | 23,70 | 22,10 | 22,90 | -3,38% | - |
| 03.04.2025 | 24,70 | 24,70 | 22,60 | 23,70 | -4,05% | - |
| 02.04.2025 | 23,90 | 24,90 | 23,50 | 24,70 | 2,49% | - |
| 01.04.2025 | 23,70 | 24,30 | 23,50 | 24,10 | 1,69% | - |
| 31.03.2025 | 23,30 | 23,90 | 22,70 | 23,70 | 0,85% | - |
| 28.03.2025 | 24,50 | 24,70 | 23,30 | 23,50 | -4,08% | - |
| 27.03.2025 | 24,70 | 24,90 | 24,30 | 24,50 | -0,81% | - |
| 26.03.2025 | 25,30 | 25,50 | 24,50 | 24,70 | -3,14% | - |
| 25.03.2025 | 25,30 | 25,50 | 24,90 | 25,50 | 0,79% | - |
| 24.03.2025 | 24,30 | 25,90 | 24,30 | 25,30 | 3,27% | - |
| 21.03.2025 | 25,50 | 25,80 | 24,50 | 24,50 | -3,92% | - |
| 20.03.2025 | 25,70 | 26,10 | 25,40 | 25,50 | -0,78% | - |
| 19.03.2025 | 24,00 | 25,80 | 24,00 | 25,70 | 7,53% | - |
| 18.03.2025 | 24,70 | 25,10 | 23,90 | 23,90 | 0,84% | - |
| 17.03.2025 | 24,50 | 24,90 | 23,60 | 23,70 | -4,05% | - |
| 14.03.2025 | 23,70 | 24,70 | 23,70 | 24,70 | 4,22% | - |
| 13.03.2025 | 24,80 | 25,10 | 23,50 | 23,70 | -2,07% | - |
| 12.03.2025 | 24,30 | 25,20 | 24,10 | 24,20 | 0,83% | - |
| 11.03.2025 | 23,40 | 24,30 | 22,90 | 24,00 | 3,45% | - |
| 10.03.2025 | 24,30 | 24,30 | 22,60 | 23,20 | -4,53% | 57,00 |
| 07.03.2025 | 24,30 | 24,60 | 23,40 | 24,30 | 0,00% | 100,00 |
| 06.03.2025 | 25,70 | 25,70 | 24,20 | 24,30 | -4,71% | - |
| 05.03.2025 | 25,50 | 25,70 | 24,90 | 25,50 | -0,78% | - |
| 04.03.2025 | 25,80 | 26,00 | 24,90 | 25,70 | -0,39% | 127,00 |
| 03.03.2025 | 26,80 | 27,40 | 25,70 | 25,80 | -4,80% | - |
| 28.02.2025 | 26,80 | 27,30 | 26,50 | 27,10 | 1,12% | - |
| 27.02.2025 | 27,30 | 27,70 | 26,70 | 26,80 | -1,83% | 6,00 |
| 26.02.2025 | 25,70 | 27,60 | 25,70 | 27,30 | 6,23% | - |
| 25.02.2025 | 25,90 | 26,00 | 24,70 | 25,70 | -0,77% | - |
| 24.02.2025 | 25,30 | 26,00 | 25,20 | 25,90 | 2,37% | - |
| 21.02.2025 | 27,50 | 28,00 | 25,10 | 25,30 | -8,00% | - |
| 20.02.2025 | 27,90 | 28,20 | 26,70 | 27,50 | -1,43% | 35,00 |
| 19.02.2025 | 27,20 | 28,10 | 26,80 | 27,90 | 2,95% | - |
| 18.02.2025 | 27,10 | 27,50 | 26,50 | 27,10 | -0,73% | - |
| 17.02.2025 | 28,00 | 28,00 | 27,10 | 27,30 | 1,11% | 56,00 |
| 14.02.2025 | 26,00 | 27,30 | 25,90 | 27,00 | 3,85% | 37,00 |
| 13.02.2025 | 26,50 | 26,70 | 25,70 | 26,00 | -1,14% | - |
| 12.02.2025 | 26,90 | 27,10 | 26,30 | 26,30 | -2,23% | - |
| 11.02.2025 | 28,30 | 28,30 | 26,60 | 26,90 | -4,95% | - |
| 10.02.2025 | 28,70 | 29,10 | 27,50 | 28,30 | -1,39% | 63,00 |
| 07.02.2025 | 28,40 | 29,10 | 28,00 | 28,70 | 5,13% | 90,00 |
| 06.02.2025 | 31,20 | 31,20 | 26,60 | 27,30 | 0,37% | - |
| 05.02.2025 | 27,90 | 28,30 | 26,70 | 27,20 | -2,16% | - |
| 04.02.2025 | 26,50 | 27,80 | 26,20 | 27,80 | 4,51% | - |
| 03.02.2025 | 26,50 | 26,90 | 25,80 | 26,60 | 0,76% | - |
| 31.01.2025 | 26,70 | 27,00 | 26,20 | 26,40 | -0,75% | - |
| 30.01.2025 | 25,30 | 26,60 | 25,30 | 26,60 | 5,56% | - |
| 29.01.2025 | 25,10 | 25,70 | 25,10 | 25,20 | 0,80% | - |
| 28.01.2025 | 24,50 | 25,50 | 24,50 | 25,00 | 1,63% | - |
| 27.01.2025 | 25,20 | 25,50 | 23,40 | 24,60 | -2,38% | - |
| 24.01.2025 | 25,70 | 25,90 | 25,00 | 25,20 | -1,56% | - |
| 23.01.2025 | 25,50 | 26,10 | 25,30 | 25,60 | 0,79% | 85,00 |
| 22.01.2025 | 25,30 | 25,70 | 25,00 | 25,40 | 0,40% | - |
| 21.01.2025 | 25,70 | 26,20 | 24,60 | 25,30 | -2,69% | - |
| 20.01.2025 | 25,80 | 26,10 | 25,60 | 26,00 | 0,39% | - |
| 17.01.2025 | 25,30 | 26,50 | 25,30 | 25,90 | 2,78% | - |
| 16.01.2025 | 25,30 | 25,70 | 25,10 | 25,20 | 0,00% | - |
| 15.01.2025 | 25,00 | 25,70 | 24,80 | 25,20 | 0,80% | - |
| 14.01.2025 | 24,70 | 25,20 | 24,50 | 25,00 | 1,63% | - |
| 13.01.2025 | 24,50 | 24,60 | 23,80 | 24,60 | 0,41% | - |
| 10.01.2025 | 24,50 | 24,50 | 24,20 | 24,50 | 0,00% | - |
| 09.01.2025 | 24,50 | 24,70 | 24,50 | 24,50 | -0,41% | - |
| 08.01.2025 | 24,90 | 25,10 | 24,40 | 24,60 | -1,60% | - |
| 07.01.2025 | 24,90 | 25,10 | 24,10 | 25,00 | 0,81% | - |
| 06.01.2025 | 25,50 | 25,80 | 24,40 | 24,80 | -2,36% | - |
| 03.01.2025 | 24,70 | 25,40 | 24,60 | 25,40 | 2,42% | - |
| 02.01.2025 | 24,70 | 25,30 | 24,40 | 24,80 | 0,00% | - |
| 30.12.2024 | 25,00 | 25,10 | 24,80 | 24,80 | 0,00% | - |
| 27.12.2024 | 25,50 | 25,80 | 24,60 | 24,80 | 1,22% | - |
| 23.12.2024 | 24,50 | 25,00 | 23,80 | 24,50 | 1,24% | - |
| 20.12.2024 | 24,50 | 24,90 | 23,80 | 24,20 | -1,22% | - |
| 19.12.2024 | 24,10 | 25,20 | 23,70 | 24,50 | 1,66% | - |
| 18.12.2024 | 24,90 | 25,40 | 23,60 | 24,10 | -3,21% | 41,00 |
| 17.12.2024 | 25,10 | 25,60 | 24,60 | 24,90 | -0,80% | - |
| 16.12.2024 | 24,50 | 25,40 | 24,50 | 25,10 | 2,45% | - |
| 13.12.2024 | 24,90 | 25,10 | 24,40 | 24,50 | -1,61% | - |
| 12.12.2024 | 25,20 | 25,20 | 24,40 | 24,90 | -1,19% | - |
| 11.12.2024 | 24,90 | 25,30 | 24,80 | 25,20 | 1,61% | - |