32,000€
-3,73%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,55 | 34,07 | 32,26 | 32,36 | -4,12% | - |
| 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% | - |
| 21.04.2026 | 32,42 | 32,94 | 31,54 | 31,57 | -2,53% | - |
| 20.04.2026 | 32,32 | 33,70 | 31,74 | 32,39 | -0,37% | - |
| 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% | - |