32,440€
2,33%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 31,97 | 33,08 | 31,40 | 32,51 | 1,66% | - |
| 16.04.2026 | 30,00 | 32,06 | 29,94 | 31,98 | 6,78% | - |
| 15.04.2026 | 29,84 | 30,50 | 29,67 | 29,95 | 0,27% | - |
| 14.04.2026 | 30,00 | 30,63 | 29,26 | 29,87 | -0,60% | - |
| 13.04.2026 | 30,25 | 30,71 | 29,62 | 30,05 | -0,17% | - |
| 10.04.2026 | 30,12 | 30,80 | 29,49 | 30,10 | -0,30% | - |
| 09.04.2026 | 30,43 | 30,70 | 29,82 | 30,19 | -0,92% | - |
| 08.04.2026 | 31,79 | 32,20 | 29,93 | 30,47 | -2,68% | 50,00 |
| 07.04.2026 | 31,90 | 32,31 | 31,10 | 31,31 | -1,23% | - |
| 02.04.2026 | 31,50 | 32,30 | 31,10 | 31,70 | -0,63% | - |
| 01.04.2026 | 31,30 | 32,30 | 31,00 | 31,90 | 1,92% | - |
| 31.03.2026 | 32,50 | 33,00 | 30,70 | 31,30 | -2,80% | - |
| 30.03.2026 | 32,30 | 33,30 | 31,90 | 32,20 | -0,31% | - |
| 27.03.2026 | 33,00 | 33,10 | 32,30 | 32,30 | -4,15% | - |
| 26.03.2026 | 34,20 | 34,70 | 33,30 | 33,70 | -1,75% | - |
| 25.03.2026 | 33,90 | 34,90 | 33,70 | 34,30 | 1,48% | - |
| 24.03.2026 | 32,90 | 33,90 | 31,80 | 33,80 | 3,05% | - |
| 23.03.2026 | 30,30 | 32,90 | 30,30 | 32,80 | 7,19% | - |
| 20.03.2026 | 32,20 | 32,30 | 30,50 | 30,60 | -4,97% | - |
| 19.03.2026 | 31,50 | 32,70 | 31,00 | 32,20 | 2,55% | - |
| 18.03.2026 | 32,50 | 33,10 | 31,30 | 31,40 | -3,09% | - |
| 17.03.2026 | 31,50 | 32,50 | 31,20 | 32,40 | 3,18% | - |
| 16.03.2026 | 31,60 | 31,70 | 31,20 | 31,40 | 0,64% | - |
| 13.03.2026 | 30,70 | 31,60 | 30,50 | 31,20 | 1,96% | - |
| 12.03.2026 | 29,70 | 31,10 | 29,30 | 30,60 | 2,68% | - |
| 11.03.2026 | 29,70 | 30,20 | 29,20 | 29,80 | 1,02% | - |
| 10.03.2026 | 30,30 | 30,40 | 29,30 | 29,50 | -2,32% | - |
| 09.03.2026 | 29,70 | 30,50 | 29,10 | 30,20 | 0,33% | - |
| 06.03.2026 | 30,30 | 30,70 | 29,70 | 30,10 | -0,66% | - |
| 05.03.2026 | 30,80 | 31,30 | 29,70 | 30,30 | -1,30% | - |
| 04.03.2026 | 32,10 | 32,90 | 30,70 | 30,70 | -4,95% | - |
| 03.03.2026 | 31,70 | 32,50 | 31,10 | 32,30 | 0,62% | - |
| 02.03.2026 | 30,50 | 32,10 | 30,20 | 32,10 | 4,56% | - |
| 27.02.2026 | 29,00 | 30,90 | 28,70 | 30,70 | 4,78% | - |
| 26.02.2026 | 29,40 | 30,00 | 29,10 | 29,30 | -0,68% | - |
| 25.02.2026 | 29,40 | 29,90 | 28,70 | 29,50 | 0,00% | - |
| 24.02.2026 | 27,40 | 29,70 | 27,00 | 29,50 | 8,06% | - |
| 23.02.2026 | 25,70 | 27,50 | 25,70 | 27,30 | 5,41% | - |
| 20.02.2026 | 27,00 | 27,40 | 25,50 | 25,90 | -3,36% | - |
| 19.02.2026 | 26,50 | 27,00 | 26,20 | 26,80 | 1,90% | - |
| 18.02.2026 | 26,20 | 27,10 | 26,10 | 26,30 | 0,77% | - |
| 17.02.2026 | 25,50 | 26,70 | 25,10 | 26,10 | 1,95% | - |
| 16.02.2026 | 25,60 | 25,70 | 25,20 | 25,60 | 0,39% | - |
| 13.02.2026 | 23,90 | 25,90 | 23,50 | 25,50 | 7,14% | - |
| 12.02.2026 | 22,90 | 24,10 | 22,30 | 23,80 | 4,39% | - |
| 11.02.2026 | 22,80 | 23,40 | 22,10 | 22,80 | 0,44% | - |
| 10.02.2026 | 22,10 | 22,90 | 21,70 | 22,70 | 2,71% | - |
| 09.02.2026 | 21,60 | 22,10 | 21,10 | 22,10 | 2,31% | - |
| 06.02.2026 | 21,00 | 22,30 | 21,00 | 21,60 | 2,37% | - |
| 05.02.2026 | 23,50 | 24,20 | 20,70 | 21,10 | -10,97% | - |
| 04.02.2026 | 24,10 | 24,60 | 23,60 | 23,70 | -1,25% | - |
| 03.02.2026 | 24,50 | 25,10 | 23,50 | 24,00 | -2,04% | - |
| 02.02.2026 | 23,30 | 24,90 | 23,10 | 24,50 | 3,38% | - |
| 30.01.2026 | 23,30 | 24,10 | 22,90 | 23,70 | 0,85% | - |
| 29.01.2026 | 23,10 | 23,50 | 22,30 | 23,50 | 1,73% | - |
| 28.01.2026 | 23,10 | 23,60 | 22,70 | 23,10 | 0,00% | - |
| 27.01.2026 | 23,50 | 23,80 | 22,90 | 23,10 | -1,70% | - |
| 26.01.2026 | 23,90 | 24,20 | 23,30 | 23,50 | -1,26% | - |
| 23.01.2026 | 24,70 | 25,10 | 23,70 | 23,80 | -3,25% | - |
| 22.01.2026 | 24,10 | 25,10 | 23,90 | 24,60 | 2,07% | - |
| 21.01.2026 | 23,20 | 24,30 | 22,70 | 24,10 | 4,33% | - |
| 20.01.2026 | 23,40 | 23,50 | 22,70 | 23,10 | -1,70% | - |
| 19.01.2026 | 23,50 | 23,60 | 23,40 | 23,50 | -0,84% | - |
| 16.01.2026 | 23,90 | 24,30 | 23,60 | 23,70 | -0,84% | - |
| 15.01.2026 | 22,90 | 24,50 | 22,50 | 23,90 | 5,29% | - |
| 14.01.2026 | 22,70 | 23,10 | 22,10 | 22,70 | -0,87% | - |
| 13.01.2026 | 23,70 | 24,10 | 22,90 | 22,90 | -3,38% | - |
| 12.01.2026 | 23,50 | 23,90 | 22,70 | 23,70 | 0,85% | - |
| 09.01.2026 | 24,10 | 24,50 | 23,50 | 23,50 | -1,67% | - |
| 08.01.2026 | 23,30 | 24,00 | 23,00 | 23,90 | 2,14% | - |
| 07.01.2026 | 23,50 | 23,80 | 23,30 | 23,40 | 0,00% | - |
| 06.01.2026 | 23,40 | 23,90 | 23,10 | 23,40 | -0,43% | - |
| 05.01.2026 | 21,30 | 23,90 | 21,00 | 23,50 | 8,29% | - |
| 02.01.2026 | 22,30 | 23,00 | 21,50 | 21,70 | -3,98% | - |
| 30.12.2025 | 23,00 | 23,40 | 22,60 | 22,60 | -1,74% | - |
| 29.12.2025 | 23,10 | 23,80 | 22,80 | 23,00 | 0,44% | - |
| 23.12.2025 | 22,70 | 23,10 | 22,50 | 22,90 | 0,44% | - |
| 22.12.2025 | 22,60 | 23,00 | 22,30 | 22,80 | 1,79% | - |
| 19.12.2025 | 22,70 | 22,90 | 22,30 | 22,40 | -1,32% | - |
| 18.12.2025 | 22,60 | 22,90 | 22,00 | 22,70 | -0,44% | - |
| 17.12.2025 | 22,10 | 22,80 | 21,90 | 22,80 | 3,17% | - |
| 16.12.2025 | 22,00 | 22,70 | 21,90 | 22,10 | 4,74% | - |
| 15.12.2025 | 21,20 | 21,40 | 21,10 | 21,10 | -1,86% | - |
| 12.12.2025 | 21,30 | 21,50 | 21,00 | 21,50 | 1,42% | - |
| 11.12.2025 | 21,10 | 21,30 | 20,60 | 21,20 | -1,40% | - |
| 10.12.2025 | 20,90 | 21,50 | 20,70 | 21,50 | 2,38% | - |
| 09.12.2025 | 21,00 | 21,60 | 20,80 | 21,00 | -0,47% | - |
| 08.12.2025 | 21,60 | 22,10 | 21,00 | 21,10 | -2,31% | - |
| 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% | - |