21,800€
0,93%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 22,40 | 22,70 | 21,50 | 21,60 | -3,14% | - |
| 04.12.2025 | 21,60 | 22,90 | 21,60 | 22,30 | 6,19% | - |
| 03.12.2025 | 21,00 | 21,50 | 20,40 | 21,00 | 0,96% | - |
| 02.12.2025 | 20,70 | 21,30 | 20,30 | 20,80 | 1,96% | - |
| 01.12.2025 | 19,70 | 20,90 | 19,00 | 20,40 | 4,08% | - |
| 28.11.2025 | 19,95 | 20,20 | 19,60 | 19,60 | -1,75% | - |
| 27.11.2025 | 19,95 | 19,95 | 19,90 | 19,95 | -0,75% | - |
| 26.11.2025 | 19,90 | 20,60 | 19,55 | 20,10 | 1,77% | - |
| 25.11.2025 | 18,85 | 19,85 | 18,60 | 19,75 | 5,90% | - |
| 24.11.2025 | 19,75 | 20,05 | 18,45 | 18,65 | -5,81% | - |
| 21.11.2025 | 20,30 | 20,80 | 19,35 | 19,80 | -5,71% | - |
| 20.11.2025 | 25,50 | 26,20 | 20,80 | 21,00 | -17,32% | - |
| 19.11.2025 | 25,00 | 25,60 | 24,70 | 25,40 | 2,01% | - |
| 18.11.2025 | 24,20 | 25,00 | 24,10 | 24,90 | -3,49% | - |
| 17.11.2025 | 25,60 | 25,90 | 25,40 | 25,80 | 1,18% | - |
| 14.11.2025 | 25,30 | 25,70 | 24,70 | 25,50 | -2,30% | - |
| 13.11.2025 | 25,80 | 26,30 | 25,50 | 26,10 | 1,56% | - |
| 12.11.2025 | 25,90 | 25,90 | 25,40 | 25,70 | 0,39% | - |
| 11.11.2025 | 25,60 | 25,90 | 25,40 | 25,60 | -1,16% | 420,00 |
| 10.11.2025 | 24,90 | 25,90 | 24,20 | 25,90 | 6,15% | - |
| 07.11.2025 | 24,50 | 24,90 | 24,10 | 24,40 | -0,81% | - |
| 06.11.2025 | 24,50 | 24,90 | 24,00 | 24,60 | 0,82% | - |
| 05.11.2025 | 24,50 | 24,90 | 24,20 | 24,40 | 0,00% | - |
| 04.11.2025 | 24,50 | 25,00 | 24,10 | 24,40 | 0,00% | - |
| 03.11.2025 | 25,90 | 27,10 | 24,20 | 24,40 | -6,15% | - |
| 31.10.2025 | 28,50 | 28,50 | 25,70 | 26,00 | -8,45% | - |
| 30.10.2025 | 28,10 | 28,70 | 28,00 | 28,40 | 1,43% | - |
| 29.10.2025 | 29,10 | 29,70 | 27,70 | 28,00 | -4,11% | - |
| 28.10.2025 | 29,30 | 29,80 | 28,80 | 29,20 | 0,00% | - |
| 27.10.2025 | 30,00 | 30,50 | 29,00 | 29,20 | -1,02% | - |
| 24.10.2025 | 29,40 | 30,10 | 29,00 | 29,50 | 0,68% | - |
| 23.10.2025 | 28,40 | 29,30 | 28,30 | 29,30 | 1,03% | - |
| 22.10.2025 | 28,50 | 29,20 | 27,80 | 29,00 | 3,94% | 100,00 |
| 21.10.2025 | 27,10 | 27,90 | 26,70 | 27,90 | 2,95% | - |
| 20.10.2025 | 26,50 | 27,10 | 26,20 | 27,10 | 3,04% | - |
| 17.10.2025 | 25,90 | 26,80 | 25,60 | 26,30 | 0,77% | - |
| 16.10.2025 | 27,30 | 27,90 | 26,10 | 26,10 | -3,33% | - |
| 15.10.2025 | 27,40 | 27,80 | 26,90 | 27,00 | 1,50% | - |
| 14.10.2025 | 26,20 | 26,60 | 25,70 | 26,60 | 1,92% | - |
| 13.10.2025 | 25,80 | 26,50 | 25,80 | 26,10 | 0,77% | - |
| 10.10.2025 | 26,30 | 26,60 | 25,70 | 25,90 | -0,77% | - |
| 09.10.2025 | 26,10 | 26,30 | 25,50 | 26,10 | -0,38% | - |
| 08.10.2025 | 26,00 | 26,50 | 25,60 | 26,20 | 1,55% | - |
| 07.10.2025 | 27,30 | 27,30 | 25,20 | 25,80 | -4,44% | - |
| 06.10.2025 | 26,80 | 27,50 | 26,70 | 27,00 | 1,12% | - |
| 03.10.2025 | 27,00 | 27,10 | 26,40 | 26,70 | 0,00% | - |
| 02.10.2025 | 26,90 | 27,50 | 26,50 | 26,70 | -0,37% | - |
| 01.10.2025 | 27,60 | 27,90 | 26,80 | 26,80 | -3,25% | - |
| 30.09.2025 | 28,00 | 28,40 | 27,40 | 27,70 | -0,72% | - |
| 29.09.2025 | 27,10 | 28,30 | 27,10 | 27,90 | 2,57% | - |
| 26.09.2025 | 26,40 | 27,30 | 26,00 | 27,20 | 3,82% | - |
| 25.09.2025 | 26,10 | 26,90 | 26,00 | 26,20 | -0,38% | - |
| 24.09.2025 | 24,90 | 26,50 | 24,80 | 26,30 | 7,79% | - |
| 23.09.2025 | 24,70 | 25,00 | 24,10 | 24,40 | 0,41% | - |
| 22.09.2025 | 24,10 | 24,40 | 23,80 | 24,30 | 0,83% | - |
| 19.09.2025 | 24,30 | 24,90 | 24,00 | 24,10 | -0,82% | - |
| 18.09.2025 | 23,60 | 24,50 | 23,30 | 24,30 | 5,19% | - |
| 17.09.2025 | 23,30 | 23,50 | 23,10 | 23,10 | -1,28% | - |
| 16.09.2025 | 23,30 | 23,60 | 22,70 | 23,40 | 0,86% | - |
| 15.09.2025 | 23,20 | 23,40 | 22,80 | 23,20 | -2,11% | - |
| 11.09.2025 | 23,30 | 23,90 | 23,00 | 23,70 | -0,42% | - |
| 10.09.2025 | 23,70 | 24,10 | 23,50 | 23,80 | -0,42% | - |
| 09.09.2025 | 23,60 | 23,90 | 23,10 | 23,90 | 3,02% | - |
| 08.09.2025 | 23,00 | 23,50 | 22,60 | 23,20 | 1,31% | - |
| 05.09.2025 | 23,50 | 23,50 | 22,50 | 22,90 | -2,55% | - |
| 04.09.2025 | 23,80 | 24,10 | 23,30 | 23,50 | 0,00% | - |
| 03.09.2025 | 23,10 | 23,70 | 22,90 | 23,50 | 0,86% | - |
| 02.09.2025 | 22,70 | 23,30 | 22,40 | 23,30 | 2,64% | - |
| 01.09.2025 | 22,70 | 22,80 | 22,60 | 22,70 | 0,00% | - |
| 29.08.2025 | 23,10 | 23,40 | 22,60 | 22,70 | -1,73% | - |
| 28.08.2025 | 23,40 | 23,60 | 22,90 | 23,10 | -0,86% | - |
| 27.08.2025 | 22,70 | 23,50 | 22,50 | 23,30 | 2,19% | - |
| 26.08.2025 | 22,60 | 23,10 | 22,40 | 22,80 | -0,44% | - |
| 25.08.2025 | 22,90 | 23,30 | 22,50 | 22,90 | 0,00% | - |
| 22.08.2025 | 23,00 | 23,40 | 22,40 | 22,90 | -0,43% | - |
| 21.08.2025 | 22,40 | 23,10 | 22,00 | 23,00 | 3,14% | - |
| 20.08.2025 | 22,60 | 22,90 | 22,10 | 22,30 | -0,89% | - |
| 19.08.2025 | 22,70 | 23,30 | 22,20 | 22,50 | -0,88% | - |
| 18.08.2025 | 22,30 | 22,80 | 22,10 | 22,70 | 2,25% | - |
| 15.08.2025 | 22,20 | 22,70 | 21,90 | 22,20 | 1,37% | - |
| 14.08.2025 | 21,90 | 22,40 | 21,70 | 21,90 | -0,90% | - |
| 13.08.2025 | 22,80 | 23,10 | 21,60 | 22,10 | -2,64% | - |
| 12.08.2025 | 22,20 | 22,70 | 21,50 | 22,70 | 1,79% | - |
| 11.08.2025 | 23,00 | 23,50 | 22,20 | 22,30 | -3,46% | - |
| 08.08.2025 | 23,30 | 23,90 | 22,40 | 23,10 | -0,86% | - |
| 07.08.2025 | 27,80 | 28,20 | 22,80 | 23,30 | -18,82% | - |
| 06.08.2025 | 27,80 | 28,70 | 27,20 | 28,70 | 3,99% | - |
| 05.08.2025 | 27,10 | 28,00 | 26,50 | 27,60 | 1,85% | - |
| 04.08.2025 | 27,70 | 28,20 | 26,90 | 27,10 | -2,17% | - |
| 01.08.2025 | 28,00 | 28,10 | 27,40 | 27,70 | -1,77% | - |
| 31.07.2025 | 27,80 | 28,30 | 27,60 | 28,20 | 1,08% | - |
| 30.07.2025 | 27,30 | 28,20 | 27,20 | 27,90 | 2,20% | - |
| 29.07.2025 | 27,00 | 27,60 | 26,80 | 27,30 | 1,49% | - |
| 28.07.2025 | 27,10 | 27,50 | 26,50 | 26,90 | 0,00% | - |
| 25.07.2025 | 26,80 | 27,20 | 26,70 | 26,90 | 0,75% | - |
| 24.07.2025 | 26,60 | 27,00 | 26,30 | 26,70 | 1,14% | - |
| 23.07.2025 | 26,60 | 27,10 | 26,00 | 26,40 | -0,38% | - |
| 22.07.2025 | 27,50 | 28,00 | 26,50 | 26,50 | -3,64% | - |
| 21.07.2025 | 28,10 | 28,30 | 26,90 | 27,50 | -1,43% | - |
| 18.07.2025 | 28,00 | 28,40 | 27,40 | 27,90 | -0,71% | - |