32,510€
3,08%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 31,89 | 32,83 | 31,18 | 32,82 | 4,06% | - |
| 16.04.2026 | 29,99 | 31,57 | 29,99 | 31,54 | 4,96% | - |
| 15.04.2026 | 29,85 | 30,47 | 29,51 | 30,05 | 0,60% | - |
| 14.04.2026 | 30,03 | 30,52 | 29,23 | 29,87 | -1,35% | 399,00 |
| 13.04.2026 | 30,50 | 30,61 | 29,75 | 30,28 | -0,07% | - |
| 10.04.2026 | 30,05 | 30,69 | 29,49 | 30,30 | 0,20% | - |
| 09.04.2026 | 30,46 | 30,75 | 29,79 | 30,24 | -1,98% | - |
| 08.04.2026 | 31,29 | 32,04 | 30,36 | 30,85 | -1,59% | - |
| 07.04.2026 | 31,68 | 32,45 | 31,26 | 31,35 | -1,42% | - |
| 02.04.2026 | 31,70 | 31,90 | 31,30 | 31,80 | 1,60% | - |
| 01.04.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -3,69% | - |
| 31.03.2026 | 32,30 | 32,50 | 32,30 | 32,50 | -0,91% | - |
| 30.03.2026 | 32,50 | 33,30 | 32,10 | 32,80 | -0,61% | - |
| 27.03.2026 | 32,90 | 33,00 | 32,90 | 33,00 | -3,23% | - |
| 26.03.2026 | 34,20 | 34,20 | 34,00 | 34,10 | 0,59% | - |
| 25.03.2026 | 33,70 | 34,10 | 33,70 | 33,90 | 3,67% | - |
| 24.03.2026 | 32,70 | 32,90 | 32,70 | 32,70 | 7,57% | - |
| 23.03.2026 | 30,50 | 30,50 | 30,30 | 30,40 | -0,98% | - |
| 20.03.2026 | 32,30 | 32,30 | 30,50 | 30,70 | -3,15% | - |
| 19.03.2026 | 31,50 | 31,80 | 31,10 | 31,70 | -3,06% | - |
| 18.03.2026 | 32,50 | 32,70 | 32,50 | 32,70 | 3,81% | - |
| 17.03.2026 | 31,30 | 31,50 | 31,30 | 31,50 | -0,32% | - |
| 16.03.2026 | 31,50 | 31,60 | 31,50 | 31,60 | 2,93% | - |
| 13.03.2026 | 30,70 | 30,70 | 30,60 | 30,70 | 3,37% | - |
| 12.03.2026 | 29,70 | 29,70 | 29,50 | 29,70 | 0,00% | - |
| 11.03.2026 | 29,50 | 29,70 | 29,50 | 29,70 | -1,66% | - |
| 10.03.2026 | 30,30 | 30,40 | 30,20 | 30,20 | 0,33% | - |
| 09.03.2026 | 29,70 | 30,50 | 29,10 | 30,10 | -0,66% | - |
| 06.03.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | - |
| 05.03.2026 | 30,70 | 31,40 | 30,30 | 30,30 | -5,02% | - |
| 04.03.2026 | 32,30 | 32,30 | 31,90 | 31,90 | 0,63% | - |
| 03.03.2026 | 31,90 | 32,10 | 31,70 | 31,70 | 3,93% | - |
| 02.03.2026 | 30,30 | 30,70 | 30,30 | 30,50 | 2,01% | - |
| 27.02.2026 | 29,10 | 30,10 | 28,60 | 29,90 | 1,36% | - |
| 26.02.2026 | 29,50 | 30,00 | 29,20 | 29,50 | 0,34% | - |
| 25.02.2026 | 29,50 | 29,50 | 29,30 | 29,40 | 7,69% | - |
| 24.02.2026 | 27,30 | 27,80 | 27,00 | 27,30 | 4,60% | - |
| 23.02.2026 | 25,70 | 26,10 | 25,70 | 26,10 | -3,33% | - |
| 20.02.2026 | 26,90 | 27,40 | 26,80 | 27,00 | 1,89% | - |
| 19.02.2026 | 26,50 | 27,10 | 26,10 | 26,50 | 0,76% | - |
| 18.02.2026 | 26,20 | 26,70 | 26,00 | 26,30 | 3,14% | - |
| 17.02.2026 | 25,60 | 25,60 | 25,30 | 25,50 | 0,39% | - |
| 16.02.2026 | 25,50 | 25,70 | 25,20 | 25,40 | 5,39% | - |
| 13.02.2026 | 23,90 | 24,10 | 23,40 | 24,10 | 5,24% | - |
| 12.02.2026 | 22,90 | 23,30 | 22,90 | 22,90 | 0,88% | - |
| 11.02.2026 | 22,70 | 23,40 | 22,30 | 22,70 | 2,71% | - |
| 10.02.2026 | 22,20 | 22,20 | 22,10 | 22,10 | 2,79% | - |
| 06.02.2026 | 21,00 | 22,10 | 21,00 | 21,50 | -8,51% | - |
| 05.02.2026 | 23,80 | 23,80 | 23,50 | 23,50 | -2,89% | - |
| 04.02.2026 | 24,10 | 24,20 | 24,10 | 24,20 | -0,41% | - |
| 03.02.2026 | 24,60 | 24,60 | 24,30 | 24,30 | 3,40% | - |
| 02.02.2026 | 23,40 | 23,50 | 23,00 | 23,50 | 0,43% | - |
| 30.01.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 2,18% | - |
| 29.01.2026 | 23,20 | 23,50 | 22,90 | 22,90 | -1,72% | - |
| 28.01.2026 | 23,10 | 23,70 | 22,70 | 23,30 | -3,32% | - |
| 22.01.2026 | 24,10 | 24,50 | 24,10 | 24,10 | 3,88% | - |
| 21.01.2026 | 23,20 | 23,30 | 23,20 | 23,20 | 0,00% | - |
| 20.01.2026 | 23,30 | 23,40 | 23,20 | 23,20 | -2,11% | - |
| 16.01.2026 | 23,90 | 24,30 | 23,50 | 23,70 | 3,49% | 1,00 |
| 15.01.2026 | 22,90 | 22,90 | 22,80 | 22,90 | 0,00% | - |
| 14.01.2026 | 22,80 | 23,10 | 22,50 | 22,90 | -3,38% | - |
| 12.01.2026 | 23,70 | 23,90 | 22,70 | 23,70 | -2,87% | 1,00 |
| 09.01.2026 | 24,00 | 24,40 | 24,00 | 24,40 | 4,72% | - |
| 08.01.2026 | 23,40 | 23,40 | 23,30 | 23,30 | -0,43% | - |
| 07.01.2026 | 23,50 | 23,50 | 23,40 | 23,40 | 0,00% | - |
| 06.01.2026 | 23,40 | 23,40 | 23,30 | 23,40 | 10,38% | - |
| 05.01.2026 | 21,30 | 21,30 | 21,20 | 21,20 | -4,50% | - |
| 02.01.2026 | 22,30 | 22,30 | 22,20 | 22,20 | -3,06% | - |
| 29.12.2025 | 23,20 | 23,80 | 22,90 | 22,90 | 0,88% | - |
| 23.12.2025 | 22,80 | 22,80 | 22,70 | 22,70 | 0,44% | - |
| 22.12.2025 | 22,50 | 22,60 | 22,50 | 22,60 | 0,00% | - |
| 19.12.2025 | 22,70 | 22,70 | 22,60 | 22,60 | 0,44% | - |
| 18.12.2025 | 22,40 | 22,90 | 22,20 | 22,50 | 0,00% | - |
| 17.12.2025 | 22,10 | 22,60 | 22,10 | 22,50 | 3,21% | - |
| 16.12.2025 | 22,10 | 22,30 | 21,80 | 21,80 | 2,83% | - |
| 15.12.2025 | 21,10 | 21,50 | 21,10 | 21,20 | -0,47% | - |
| 12.12.2025 | 21,20 | 21,40 | 21,20 | 21,30 | 1,43% | - |
| 11.12.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -1,41% | - |
| 10.12.2025 | 21,00 | 21,40 | 20,70 | 21,30 | 0,95% | - |
| 09.12.2025 | 21,30 | 21,30 | 21,00 | 21,10 | -1,40% | - |
| 08.12.2025 | 21,90 | 21,90 | 21,40 | 21,40 | -4,46% | - |
| 05.12.2025 | 22,60 | 22,60 | 22,30 | 22,40 | 2,28% | - |
| 04.12.2025 | 21,80 | 22,10 | 21,80 | 21,90 | 4,29% | - |
| 03.12.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 2,44% | - |
| 02.12.2025 | 20,60 | 21,10 | 20,30 | 20,50 | -0,97% | - |
| 01.12.2025 | 19,80 | 20,90 | 18,90 | 20,70 | 4,55% | 175,00 |
| 28.11.2025 | 19,75 | 19,80 | 19,75 | 19,80 | 0,25% | - |
| 27.11.2025 | 19,95 | 19,95 | 19,75 | 19,75 | -0,50% | - |
| 26.11.2025 | 19,80 | 20,00 | 19,75 | 19,85 | 0,25% | - |
| 25.11.2025 | 18,90 | 19,85 | 18,40 | 19,80 | 5,88% | - |
| 24.11.2025 | 19,65 | 20,00 | 18,65 | 18,70 | -8,11% | - |
| 21.11.2025 | 20,40 | 20,40 | 20,35 | 20,35 | -8,74% | - |
| 20.11.2025 | 25,80 | 26,20 | 22,10 | 22,30 | -11,16% | - |
| 19.11.2025 | 24,90 | 25,10 | 24,70 | 25,10 | 3,29% | - |
| 18.11.2025 | 24,50 | 24,50 | 24,30 | 24,30 | -5,81% | - |
| 17.11.2025 | 25,40 | 25,90 | 25,40 | 25,80 | 3,61% | - |
| 14.11.2025 | 25,30 | 25,30 | 24,40 | 24,90 | -4,23% | - |
| 13.11.2025 | 25,90 | 26,00 | 25,90 | 26,00 | 0,78% | - |
| 12.11.2025 | 25,70 | 26,20 | 25,50 | 25,80 | -0,39% | - |
| 11.11.2025 | 25,70 | 25,90 | 25,70 | 25,90 | 0,00% | - |