42,630€
-0,77%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 32,35 | 33,08 | 31,81 | 31,82 | -2,00% | - |
| 20.04.2026 | 32,51 | 33,70 | 31,87 | 32,47 | -1,07% | - |
| 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% | - |