18,300€
-1,40%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,56 | 18,87 | 17,91 | 17,98 | -3,15% | - |
| 08.09.2026 | 19,01 | 19,49 | 18,55 | 18,56 | -2,39% | - |
| 07.09.2026 | 19,12 | 19,12 | 18,99 | 19,02 | -0,29% | - |
| 04.09.2026 | 18,58 | 19,26 | 18,45 | 19,07 | 0,93% | 54,00 |
| 03.09.2026 | 18,05 | 18,92 | 17,52 | 18,90 | 4,31% | - |
| 02.09.2026 | 17,99 | 18,33 | 17,69 | 18,12 | 0,81% | - |
| 01.09.2026 | 18,20 | 18,67 | 17,89 | 17,97 | -0,17% | - |
| 31.08.2026 | 18,33 | 18,73 | 17,90 | 18,00 | -1,34% | - |
| 28.08.2026 | 18,55 | 19,24 | 18,01 | 18,25 | -2,72% | - |
| 27.08.2026 | 18,97 | 19,50 | 18,61 | 18,76 | -1,08% | - |
| 26.08.2026 | 19,28 | 19,86 | 18,85 | 18,96 | -2,14% | - |
| 25.08.2026 | 18,88 | 19,79 | 18,61 | 19,38 | 2,62% | - |
| 24.08.2026 | 19,14 | 19,60 | 18,82 | 18,88 | -1,46% | - |
| 21.08.2026 | 19,62 | 20,02 | 19,16 | 19,16 | -1,79% | - |
| 20.08.2026 | 20,81 | 21,14 | 18,97 | 19,51 | -5,98% | - |
| 19.08.2026 | 21,62 | 22,05 | 20,49 | 20,75 | -4,47% | - |
| 18.08.2026 | 22,07 | 22,88 | 21,71 | 21,72 | -3,12% | - |
| 17.08.2026 | 21,69 | 22,52 | 21,44 | 22,42 | 2,66% | - |
| 14.08.2026 | 22,86 | 22,86 | 21,45 | 21,84 | -3,75% | - |
| 13.08.2026 | 22,25 | 23,49 | 22,25 | 22,69 | 0,89% | - |
| 12.08.2026 | 22,08 | 23,03 | 22,04 | 22,49 | 2,65% | - |
| 11.08.2026 | 23,15 | 23,47 | 21,90 | 21,91 | -5,52% | - |
| 10.08.2026 | 25,05 | 25,61 | 22,86 | 23,19 | -7,98% | - |
| 07.08.2026 | 24,32 | 25,89 | 24,08 | 25,20 | -23,15% | - |
| 06.08.2026 | 32,91 | 32,97 | 32,75 | 32,79 | -9,77% | - |
| 05.08.2026 | 36,74 | 37,71 | 35,90 | 36,34 | -0,27% | - |
| 04.08.2026 | 35,97 | 36,80 | 35,47 | 36,44 | 1,93% | - |
| 03.08.2026 | 34,28 | 35,83 | 33,56 | 35,75 | 3,86% | - |
| 31.07.2026 | 36,03 | 36,03 | 34,03 | 34,42 | -0,52% | - |
| 30.07.2026 | 35,79 | 37,43 | 34,25 | 34,60 | -3,70% | - |
| 29.07.2026 | 34,30 | 36,32 | 33,93 | 35,93 | 4,97% | 30,00 |
| 28.07.2026 | 33,77 | 34,59 | 33,22 | 34,23 | 1,66% | - |
| 27.07.2026 | 33,31 | 34,07 | 32,37 | 33,67 | 0,72% | - |
| 24.07.2026 | 33,99 | 34,88 | 32,55 | 33,43 | -0,51% | 100,00 |
| 23.07.2026 | 31,54 | 33,67 | 30,51 | 33,60 | 7,45% | - |
| 22.07.2026 | 32,64 | 32,74 | 30,60 | 31,27 | -6,38% | 223,00 |
| 21.07.2026 | 33,17 | 33,94 | 32,01 | 33,40 | -0,89% | 30,00 |
| 20.07.2026 | 34,28 | 35,92 | 33,37 | 33,70 | -3,99% | 4,00 |
| 17.07.2026 | 35,19 | 35,72 | 33,22 | 35,10 | -1,52% | - |
| 16.07.2026 | 35,21 | 36,69 | 34,70 | 35,64 | 0,20% | - |
| 15.07.2026 | 40,85 | 41,41 | 35,37 | 35,57 | -12,95% | - |
| 14.07.2026 | 42,22 | 43,40 | 40,54 | 40,86 | -2,88% | - |
| 13.07.2026 | 42,44 | 43,31 | 41,29 | 42,07 | -1,75% | - |
| 10.07.2026 | 42,63 | 43,48 | 41,14 | 42,82 | -1,09% | - |
| 09.07.2026 | 43,25 | 43,87 | 42,82 | 43,29 | 0,77% | - |
| 08.07.2026 | 44,87 | 45,31 | 42,86 | 42,96 | -3,05% | - |
| 07.07.2026 | 43,64 | 45,09 | 43,06 | 44,31 | 1,16% | - |
| 06.07.2026 | 42,16 | 43,98 | 41,76 | 43,80 | 3,89% | - |
| 03.07.2026 | 42,31 | 42,31 | 42,02 | 42,16 | 0,93% | - |
| 02.07.2026 | 41,30 | 41,89 | 40,30 | 41,77 | 0,99% | - |
| 01.07.2026 | 37,45 | 41,56 | 37,25 | 41,36 | 9,88% | - |
| 30.06.2026 | 36,34 | 38,03 | 35,79 | 37,64 | 3,04% | - |
| 29.06.2026 | 36,53 | 37,20 | 35,50 | 36,53 | 1,90% | - |
| 26.06.2026 | 35,20 | 35,96 | 34,65 | 35,85 | 1,82% | - |
| 25.06.2026 | 34,66 | 35,65 | 33,74 | 35,21 | 0,28% | - |
| 24.06.2026 | 34,92 | 35,74 | 34,68 | 35,11 | 0,80% | - |
| 23.06.2026 | 35,02 | 35,81 | 34,30 | 34,83 | -0,99% | - |
| 22.06.2026 | 35,09 | 35,46 | 34,38 | 35,18 | 0,06% | - |
| 19.06.2026 | 35,15 | 35,33 | 35,07 | 35,16 | 5,74% | - |
| 18.06.2026 | 33,86 | 34,50 | 33,24 | 33,25 | -2,03% | - |
| 17.06.2026 | 33,13 | 34,08 | 32,68 | 33,94 | 3,22% | - |
| 16.06.2026 | 31,67 | 33,15 | 31,38 | 32,88 | 1,11% | - |
| 15.06.2026 | 33,84 | 34,71 | 32,45 | 32,52 | -7,46% | - |
| 12.06.2026 | 35,22 | 35,88 | 34,94 | 35,14 | 1,18% | - |
| 11.06.2026 | 34,46 | 35,25 | 34,46 | 34,73 | -0,29% | - |
| 10.06.2026 | 34,03 | 34,93 | 33,23 | 34,83 | 4,03% | - |
| 09.06.2026 | 36,11 | 36,44 | 32,08 | 33,48 | -9,51% | 33,00 |
| 08.06.2026 | 37,70 | 38,58 | 36,76 | 37,00 | -2,68% | - |
| 05.06.2026 | 38,66 | 39,00 | 37,94 | 38,02 | -2,54% | - |
| 04.06.2026 | 38,39 | 39,36 | 38,09 | 39,01 | 2,15% | - |
| 03.06.2026 | 35,82 | 38,66 | 35,34 | 38,19 | 7,46% | 33,00 |
| 02.06.2026 | 35,59 | 36,08 | 34,96 | 35,54 | -0,03% | - |
| 01.06.2026 | 32,10 | 35,67 | 32,09 | 35,55 | 10,16% | 4,00 |
| 29.05.2026 | 33,50 | 34,01 | 32,26 | 32,27 | -5,59% | - |
| 28.05.2026 | 33,89 | 34,52 | 33,39 | 34,18 | 1,58% | - |
| 27.05.2026 | 34,36 | 35,09 | 32,83 | 33,65 | -0,44% | - |
| 26.05.2026 | 34,68 | 35,52 | 33,06 | 33,80 | -2,71% | - |
| 25.05.2026 | 34,69 | 34,77 | 34,66 | 34,74 | -0,46% | - |
| 22.05.2026 | 31,50 | 35,57 | 31,50 | 34,90 | 11,54% | - |
| 21.05.2026 | 31,88 | 32,39 | 30,90 | 31,29 | 0,38% | - |
| 20.05.2026 | 31,12 | 31,61 | 31,07 | 31,17 | -1,70% | - |
| 19.05.2026 | 33,56 | 34,54 | 31,43 | 31,71 | -5,71% | - |
| 18.05.2026 | 34,02 | 34,62 | 33,35 | 33,63 | -2,63% | - |
| 15.05.2026 | 35,56 | 36,41 | 33,80 | 34,54 | -1,65% | - |
| 14.05.2026 | 33,93 | 35,46 | 33,46 | 35,12 | 3,51% | - |
| 13.05.2026 | 32,09 | 34,41 | 31,28 | 33,93 | 6,13% | - |
| 12.05.2026 | 31,19 | 32,15 | 31,02 | 31,97 | 3,03% | - |
| 11.05.2026 | 30,33 | 31,50 | 30,04 | 31,03 | 4,09% | - |
| 08.05.2026 | 30,27 | 30,78 | 29,23 | 29,81 | 2,09% | - |
| 07.05.2026 | 29,49 | 31,62 | 26,84 | 29,20 | -5,84% | 100,00 |
| 06.05.2026 | 33,03 | 33,44 | 30,91 | 31,01 | -4,76% | - |
| 05.05.2026 | 31,77 | 32,71 | 31,49 | 32,56 | 2,52% | - |
| 04.05.2026 | 31,47 | 32,26 | 31,02 | 31,76 | 0,41% | - |
| 30.04.2026 | 30,90 | 32,48 | 30,49 | 31,63 | 1,80% | - |
| 29.04.2026 | 30,34 | 31,43 | 30,25 | 31,07 | 0,91% | - |
| 28.04.2026 | 30,87 | 31,32 | 30,17 | 30,79 | 0,26% | - |
| 27.04.2026 | 30,28 | 30,79 | 30,06 | 30,71 | 0,75% | - |
| 24.04.2026 | 31,10 | 31,91 | 30,31 | 30,48 | -1,96% | 99,00 |
| 23.04.2026 | 32,36 | 33,08 | 31,08 | 31,09 | -2,75% | - |
| 22.04.2026 | 31,50 | 32,30 | 31,42 | 31,97 | 0,47% | - |