30,500€
17,31%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,10 | 30,20 | 29,00 | 30,00 | 15,38% | - |
| 08.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 07.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 06.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 05.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 02.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 30.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 29.04.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 2,46% | 53,00 |
| 28.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 25.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 24.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 23.04.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 10,91% | 180,00 |
| 22.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -9,84% | - |
| 17.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 16.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 15.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 14.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 11.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 10.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 7,89% | - |
| 09.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 08.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 10,38% | - |
| 07.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -8,62% | - |
| 04.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 03.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 02.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 01.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 31.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,92% | - |
| 28.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 27.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 26.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 25.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | - |
| 24.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -6,25% | - |
| 21.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 20.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 8,47% | - |
| 19.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 18.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 17.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 14.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 13.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 12.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 11.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 10.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 07.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | - |
| 06.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 05.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 04.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -4,44% | - |
| 03.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 28.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 27.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 6,20% | - |
| 26.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 25.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 24.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -8,03% | - |
| 21.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 20.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 19.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 18.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 17.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 14.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 13.02.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -2,99% | 10,00 |
| 12.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 11.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -5,44% | - |
| 10.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | 10,00 |
| 07.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -5,33% | - |
| 06.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 8,70% | - |
| 05.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 04.02.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 1.130,00 |
| 03.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 31.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | - |
| 30.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 29.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 28.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 27.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 24.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 23.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 22.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 21.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 20.01.2025 | 25,60 | 26,40 | 25,60 | 26,40 | 4,76% | 943,00 |
| 17.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 16.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 15.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 14.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 13.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 10.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 09.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 08.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 07.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 06.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 03.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 02.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 30.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -5,34% | 70,00 |
| 27.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 8,26% | 760,00 |
| 23.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 20.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 19.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 18.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 17.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 16.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 13.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 12.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 11.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |