20,060€
-2,86%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,77 | 20,99 | 20,15 | 20,87 | 1,07% | - |
| 11.11.2026 | 20,79 | 21,40 | 20,61 | 20,65 | 0,78% | - |
| 10.11.2026 | 19,56 | 20,88 | 19,16 | 20,49 | 4,67% | - |
| 09.11.2026 | 17,89 | 20,25 | 17,75 | 19,58 | 9,11% | - |
| 06.11.2026 | 17,46 | 18,04 | 17,03 | 17,94 | -6,44% | - |
| 05.11.2026 | 19,87 | 20,18 | 19,18 | 19,18 | -3,72% | - |
| 04.11.2026 | 19,39 | 20,55 | 19,09 | 19,92 | 2,52% | - |
| 03.11.2026 | 19,55 | 20,23 | 19,12 | 19,43 | -0,74% | - |
| 02.11.2026 | 20,29 | 20,81 | 19,24 | 19,57 | -3,41% | - |
| 30.10.2026 | 20,71 | 21,13 | 19,99 | 20,26 | -3,57% | 54,00 |
| 29.10.2026 | 19,86 | 21,16 | 19,80 | 21,01 | 5,60% | - |
| 28.10.2026 | 19,90 | 20,59 | 19,36 | 19,90 | -0,25% | - |
| 27.10.2026 | 19,89 | 20,76 | 19,69 | 19,95 | 1,22% | - |
| 26.10.2026 | 19,50 | 19,99 | 19,21 | 19,71 | 0,74% | - |
| 23.10.2026 | 19,31 | 19,79 | 18,93 | 19,56 | 1,66% | - |
| 22.10.2026 | 18,52 | 19,32 | 17,98 | 19,24 | 4,42% | - |
| 21.10.2026 | 18,32 | 19,11 | 18,13 | 18,43 | -0,43% | - |
| 20.10.2026 | 18,56 | 19,05 | 18,35 | 18,51 | 0,03% | - |
| 19.10.2026 | 18,42 | 18,93 | 18,15 | 18,50 | 1,07% | - |
| 16.10.2026 | 18,27 | 18,71 | 17,85 | 18,31 | 0,22% | - |
| 15.10.2026 | 17,94 | 19,05 | 17,92 | 18,27 | 0,33% | - |
| 14.10.2026 | 18,44 | 18,84 | 17,82 | 18,21 | -2,15% | - |
| 13.10.2026 | 18,72 | 18,97 | 18,46 | 18,61 | -1,46% | - |
| 12.10.2026 | 18,49 | 18,99 | 18,23 | 18,88 | 2,53% | - |
| 09.10.2026 | 18,12 | 18,81 | 17,93 | 18,42 | 2,82% | - |
| 08.10.2026 | 17,77 | 18,13 | 17,51 | 17,91 | 1,47% | - |
| 07.10.2026 | 17,47 | 17,90 | 17,30 | 17,65 | 1,99% | - |
| 06.10.2026 | 17,08 | 17,41 | 16,88 | 17,31 | 1,23% | - |
| 05.10.2026 | 17,31 | 17,69 | 16,67 | 17,10 | -0,96% | - |
| 02.10.2026 | 17,14 | 17,75 | 16,84 | 17,26 | 0,94% | - |
| 01.10.2026 | 16,48 | 17,57 | 16,28 | 17,10 | 3,45% | 17,00 |
| 30.09.2026 | 16,43 | 16,71 | 16,00 | 16,53 | 0,64% | - |
| 29.09.2026 | 16,25 | 16,89 | 15,90 | 16,43 | -0,45% | - |
| 28.09.2026 | 17,82 | 18,15 | 16,43 | 16,50 | -7,46% | - |
| 25.09.2026 | 18,16 | 18,52 | 17,58 | 17,83 | -2,75% | - |
| 24.09.2026 | 17,94 | 18,35 | 17,70 | 18,34 | 1,86% | - |
| 23.09.2026 | 17,83 | 18,13 | 17,39 | 18,00 | 0,00% | - |
| 22.09.2026 | 18,06 | 18,46 | 17,75 | 18,00 | -0,17% | - |
| 21.09.2026 | 18,74 | 18,90 | 17,20 | 18,03 | -3,14% | - |
| 18.09.2026 | 18,14 | 18,76 | 17,88 | 18,62 | 2,34% | - |
| 17.09.2026 | 18,21 | 18,56 | 18,08 | 18,19 | 0,41% | - |
| 16.09.2026 | 17,81 | 18,36 | 17,44 | 18,12 | 2,72% | - |
| 15.09.2026 | 17,55 | 17,88 | 17,10 | 17,64 | 3,49% | - |
| 14.09.2026 | 17,61 | 18,07 | 17,04 | 17,04 | -2,32% | - |
| 11.09.2026 | 17,75 | 18,11 | 17,41 | 17,45 | -1,13% | 54,00 |
| 10.09.2026 | 18,30 | 18,61 | 17,64 | 17,65 | -1,84% | - |
| 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% | - |