18,300€
-1,51%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,57 | 18,94 | 17,92 | 18,02 | -3,17% | - |
| 08.09.2026 | 18,95 | 19,47 | 18,52 | 18,61 | -1,92% | - |
| 07.09.2026 | 19,04 | 19,05 | 18,95 | 18,98 | -0,99% | - |
| 04.09.2026 | 18,57 | 19,25 | 18,47 | 19,17 | 3,43% | - |
| 03.09.2026 | 18,08 | 19,02 | 17,53 | 18,53 | 2,57% | - |
| 02.09.2026 | 18,00 | 18,39 | 17,69 | 18,07 | 0,64% | - |
| 01.09.2026 | 18,23 | 18,67 | 17,89 | 17,95 | -1,59% | - |
| 31.08.2026 | 18,34 | 18,73 | 17,91 | 18,24 | -0,84% | - |
| 28.08.2026 | 18,57 | 19,25 | 18,01 | 18,40 | -1,58% | - |
| 27.08.2026 | 19,01 | 19,31 | 18,61 | 18,69 | -1,37% | - |
| 26.08.2026 | 19,30 | 19,87 | 18,83 | 18,95 | -2,02% | - |
| 25.08.2026 | 18,91 | 19,79 | 18,61 | 19,34 | 2,25% | - |
| 24.08.2026 | 19,13 | 19,60 | 18,82 | 18,92 | -1,23% | - |
| 21.08.2026 | 19,62 | 20,08 | 19,00 | 19,15 | -2,59% | - |
| 20.08.2026 | 20,81 | 21,50 | 18,97 | 19,66 | -5,30% | - |
| 19.08.2026 | 21,57 | 22,05 | 20,49 | 20,76 | -3,98% | - |
| 18.08.2026 | 22,55 | 22,89 | 21,47 | 21,62 | -3,53% | - |
| 17.08.2026 | 21,70 | 22,49 | 21,44 | 22,41 | 2,66% | - |
| 14.08.2026 | 22,41 | 22,83 | 21,43 | 21,83 | -2,59% | - |
| 13.08.2026 | 22,26 | 23,50 | 22,26 | 22,41 | 0,86% | - |
| 12.08.2026 | 22,09 | 23,02 | 22,03 | 22,22 | 0,68% | - |
| 11.08.2026 | 23,13 | 23,53 | 21,90 | 22,07 | -4,62% | 3.984,00 |
| 10.08.2026 | 25,06 | 25,56 | 22,86 | 23,14 | -8,17% | - |
| 07.08.2026 | 24,18 | 25,89 | 24,09 | 25,20 | 4,26% | - |
| 06.08.2026 | 32,79 | 32,81 | 23,10 | 24,17 | -34,07% | - |
| 05.08.2026 | 36,75 | 37,76 | 35,90 | 36,66 | -0,11% | - |
| 04.08.2026 | 35,98 | 36,91 | 35,40 | 36,70 | 2,66% | - |
| 03.08.2026 | 34,27 | 35,81 | 33,59 | 35,75 | 4,69% | - |
| 31.07.2026 | 34,98 | 35,48 | 34,05 | 34,15 | -1,92% | - |
| 30.07.2026 | 35,85 | 36,97 | 34,23 | 34,82 | -3,01% | - |
| 29.07.2026 | 34,27 | 36,33 | 34,04 | 35,90 | 4,70% | - |
| 28.07.2026 | 33,81 | 34,60 | 33,30 | 34,29 | 1,81% | - |
| 27.07.2026 | 33,38 | 34,02 | 32,47 | 33,68 | 1,02% | - |
| 24.07.2026 | 34,17 | 34,85 | 32,56 | 33,34 | -1,97% | - |
| 23.07.2026 | 31,44 | 34,06 | 30,49 | 34,01 | 7,93% | - |
| 22.07.2026 | 32,69 | 32,80 | 30,62 | 31,51 | -5,35% | - |
| 21.07.2026 | 33,26 | 33,90 | 32,12 | 33,29 | 0,09% | - |
| 20.07.2026 | 35,19 | 35,95 | 33,23 | 33,26 | -5,35% | - |
| 17.07.2026 | 35,20 | 35,76 | 33,35 | 35,14 | -1,62% | 3.640,00 |
| 16.07.2026 | 35,19 | 36,69 | 34,47 | 35,72 | 2,17% | - |
| 15.07.2026 | 40,81 | 41,10 | 34,85 | 34,96 | -14,59% | - |
| 14.07.2026 | 42,14 | 43,36 | 40,54 | 40,93 | -3,01% | - |
| 13.07.2026 | 42,33 | 43,42 | 41,37 | 42,20 | -0,66% | - |
| 10.07.2026 | 42,58 | 43,38 | 41,15 | 42,48 | -0,38% | - |
| 09.07.2026 | 43,37 | 43,99 | 42,59 | 42,64 | -1,23% | - |
| 08.07.2026 | 44,78 | 45,45 | 42,85 | 43,17 | -3,27% | - |
| 07.07.2026 | 43,68 | 44,88 | 43,09 | 44,63 | 2,25% | - |
| 06.07.2026 | 42,23 | 43,99 | 41,84 | 43,65 | 3,53% | - |
| 03.07.2026 | 42,22 | 42,24 | 42,04 | 42,16 | 0,26% | - |
| 02.07.2026 | 41,29 | 42,12 | 40,31 | 42,05 | 1,67% | - |
| 01.07.2026 | 37,38 | 41,48 | 37,20 | 41,36 | 10,35% | - |
| 30.06.2026 | 36,34 | 38,03 | 35,77 | 37,48 | 3,17% | - |
| 29.06.2026 | 36,68 | 36,91 | 35,50 | 36,33 | -0,57% | - |
| 26.06.2026 | 35,07 | 36,56 | 34,71 | 36,54 | 4,49% | - |
| 25.06.2026 | 34,63 | 35,65 | 33,62 | 34,97 | 0,89% | - |
| 24.06.2026 | 34,94 | 35,83 | 34,35 | 34,66 | -0,57% | - |
| 23.06.2026 | 34,92 | 35,81 | 34,19 | 34,86 | -0,43% | - |
| 22.06.2026 | 35,16 | 35,47 | 34,37 | 35,01 | 2,25% | - |
| 19.06.2026 | 35,20 | 35,23 | 34,24 | 34,24 | -2,67% | - |
| 18.06.2026 | 33,80 | 35,19 | 33,21 | 35,18 | 4,30% | - |
| 17.06.2026 | 33,12 | 34,08 | 32,56 | 33,73 | 1,78% | - |
| 16.06.2026 | 31,69 | 33,19 | 31,36 | 33,14 | 4,31% | - |
| 15.06.2026 | 34,02 | 34,83 | 31,16 | 31,77 | -5,95% | - |
| 12.06.2026 | 35,29 | 35,88 | 33,62 | 33,78 | -4,20% | - |
| 11.06.2026 | 34,54 | 35,55 | 34,19 | 35,26 | 2,74% | - |
| 10.06.2026 | 33,98 | 35,13 | 33,23 | 34,32 | 1,00% | 3.400,00 |
| 09.06.2026 | 36,42 | 36,81 | 32,08 | 33,98 | -9,58% | 1.600,00 |
| 08.06.2026 | 37,64 | 38,56 | 36,76 | 37,58 | -0,58% | - |
| 05.06.2026 | 38,64 | 38,95 | 37,57 | 37,80 | -2,15% | - |
| 04.06.2026 | 38,36 | 39,37 | 38,10 | 38,63 | 0,70% | 4.785,00 |
| 03.06.2026 | 35,81 | 38,67 | 35,33 | 38,36 | 7,06% | - |
| 02.06.2026 | 35,43 | 36,16 | 34,95 | 35,83 | 0,67% | - |
| 01.06.2026 | 32,13 | 36,00 | 32,09 | 35,59 | 11,22% | - |
| 29.05.2026 | 33,55 | 34,07 | 31,87 | 32,00 | -5,19% | - |
| 28.05.2026 | 33,96 | 34,52 | 33,31 | 33,75 | -0,74% | - |
| 27.05.2026 | 34,39 | 35,10 | 32,82 | 34,00 | -0,99% | - |
| 26.05.2026 | 34,66 | 35,52 | 33,08 | 34,34 | -1,15% | - |
| 25.05.2026 | 34,68 | 34,74 | 34,66 | 34,74 | 0,52% | - |
| 22.05.2026 | 33,11 | 35,66 | 33,01 | 34,56 | 9,75% | - |
| 21.05.2026 | 31,87 | 32,44 | 30,99 | 31,49 | -1,22% | - |
| 20.05.2026 | 31,10 | 32,04 | 30,72 | 31,88 | -0,09% | - |
| 19.05.2026 | 33,47 | 34,17 | 31,43 | 31,91 | -5,09% | - |
| 18.05.2026 | 33,78 | 34,61 | 33,27 | 33,62 | -1,38% | - |
| 15.05.2026 | 35,55 | 36,16 | 33,81 | 34,09 | -4,11% | - |
| 14.05.2026 | 34,03 | 35,55 | 33,55 | 35,55 | 4,74% | - |
| 13.05.2026 | 32,09 | 34,41 | 31,26 | 33,94 | 5,24% | - |
| 12.05.2026 | 31,23 | 32,38 | 31,03 | 32,25 | 3,46% | - |
| 11.05.2026 | 30,33 | 31,50 | 30,05 | 31,17 | 2,67% | - |
| 08.05.2026 | 30,27 | 30,63 | 29,22 | 30,36 | 0,36% | - |
| 07.05.2026 | 31,54 | 31,62 | 26,74 | 30,25 | -3,54% | - |
| 06.05.2026 | 32,99 | 33,43 | 30,88 | 31,36 | -4,94% | - |
| 05.05.2026 | 31,78 | 33,05 | 31,55 | 32,99 | 4,04% | - |
| 04.05.2026 | 31,49 | 32,26 | 30,93 | 31,71 | -0,81% | - |
| 30.04.2026 | 30,74 | 32,47 | 30,53 | 31,97 | 2,86% | - |
| 29.04.2026 | 30,43 | 31,43 | 30,26 | 31,08 | 2,34% | - |
| 28.04.2026 | 30,91 | 31,39 | 30,34 | 30,37 | -0,82% | - |
| 27.04.2026 | 30,21 | 30,77 | 30,09 | 30,62 | 1,09% | - |
| 24.04.2026 | 31,08 | 31,95 | 30,08 | 30,29 | -2,57% | - |
| 23.04.2026 | 32,16 | 32,86 | 30,99 | 31,09 | -3,81% | - |
| 22.04.2026 | 31,63 | 32,33 | 31,34 | 32,32 | 2,38% | - |