29,900€
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,70 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 06.03.2026 | 30,20 | 30,50 | 29,70 | 29,90 | -1,32% | - |
| 05.03.2026 | 30,70 | 31,30 | 29,90 | 30,30 | -5,61% | - |
| 04.03.2026 | 32,10 | 32,90 | 31,50 | 32,10 | 1,90% | - |
| 03.03.2026 | 31,70 | 32,10 | 31,10 | 31,50 | -0,63% | - |
| 02.03.2026 | 30,50 | 31,80 | 30,20 | 31,70 | 10,07% | - |
| 27.02.2026 | 29,00 | 29,40 | 28,70 | 28,80 | -2,04% | - |
| 26.02.2026 | 29,50 | 30,00 | 29,10 | 29,40 | 1,03% | - |
| 25.02.2026 | 29,40 | 29,90 | 28,70 | 29,10 | 2,11% | - |
| 24.02.2026 | 27,40 | 28,50 | 27,00 | 28,50 | 10,04% | - |
| 23.02.2026 | 25,70 | 26,30 | 25,70 | 25,90 | -3,00% | - |
| 20.02.2026 | 27,00 | 27,40 | 26,70 | 26,70 | 0,00% | - |
| 19.02.2026 | 26,40 | 27,00 | 26,20 | 26,70 | 0,75% | - |
| 18.02.2026 | 26,30 | 27,10 | 26,10 | 26,50 | 2,32% | - |
| 17.02.2026 | 25,30 | 26,20 | 25,10 | 25,90 | 1,17% | - |
| 16.02.2026 | 25,70 | 25,70 | 25,50 | 25,60 | -0,39% | - |
| 13.02.2026 | 23,90 | 25,90 | 23,50 | 25,70 | 14,22% | - |
| 12.02.2026 | 22,90 | 23,70 | 22,30 | 22,50 | -0,44% | - |
| 11.02.2026 | 22,80 | 23,40 | 22,10 | 22,60 | 0,44% | - |
| 10.02.2026 | 22,10 | 22,70 | 21,70 | 22,50 | 3,69% | - |
| 09.02.2026 | 21,60 | 21,80 | 21,10 | 21,70 | 2,36% | - |
| 06.02.2026 | 21,00 | 21,40 | 21,00 | 21,20 | -4,07% | - |
| 05.02.2026 | 23,50 | 24,20 | 21,30 | 22,10 | -7,53% | - |
| 04.02.2026 | 24,10 | 24,60 | 23,70 | 23,90 | -0,83% | - |
| 03.02.2026 | 24,50 | 25,10 | 23,90 | 24,10 | -0,41% | - |
| 02.02.2026 | 23,30 | 24,50 | 23,10 | 24,20 | 2,11% | - |
| 30.01.2026 | 23,30 | 24,00 | 22,90 | 23,70 | 5,33% | - |
| 29.01.2026 | 23,10 | 23,50 | 22,30 | 22,50 | -3,43% | - |
| 28.01.2026 | 23,10 | 23,60 | 22,70 | 23,30 | 0,00% | - |
| 27.01.2026 | 23,50 | 23,80 | 23,20 | 23,30 | -0,85% | - |
| 26.01.2026 | 23,90 | 24,20 | 23,30 | 23,50 | -4,47% | - |
| 23.01.2026 | 24,70 | 25,10 | 24,30 | 24,60 | -0,40% | - |
| 22.01.2026 | 24,10 | 25,10 | 23,90 | 24,70 | 4,22% | - |
| 21.01.2026 | 23,30 | 23,70 | 22,70 | 23,70 | 3,49% | - |
| 20.01.2026 | 23,40 | 23,50 | 22,70 | 22,90 | -2,55% | - |
| 19.01.2026 | 23,50 | 23,60 | 23,40 | 23,50 | -0,84% | - |
| 16.01.2026 | 23,90 | 24,30 | 23,60 | 23,70 | -1,66% | - |
| 15.01.2026 | 22,90 | 24,50 | 22,50 | 24,10 | 8,07% | - |
| 14.01.2026 | 22,70 | 23,10 | 22,10 | 22,30 | -4,29% | - |
| 13.01.2026 | 23,70 | 24,10 | 23,10 | 23,30 | -2,51% | - |
| 12.01.2026 | 23,50 | 23,90 | 22,70 | 23,90 | 0,84% | - |
| 09.01.2026 | 24,10 | 24,50 | 23,50 | 23,70 | 0,85% | - |
| 08.01.2026 | 23,30 | 23,90 | 23,00 | 23,50 | 0,00% | - |
| 07.01.2026 | 23,50 | 23,80 | 23,30 | 23,50 | 0,86% | - |
| 06.01.2026 | 23,40 | 23,90 | 23,10 | 23,30 | 0,00% | - |
| 05.01.2026 | 21,30 | 23,40 | 21,00 | 23,30 | 5,91% | - |
| 02.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 30.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 29.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 23.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 22.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 19.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 18.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 17.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 16.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 15.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 12.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 11.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 10.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 09.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 08.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 05.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 04.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 03.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 02.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 01.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 28.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 27.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 26.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 5,38% | - |
| 25.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,62% | - |
| 24.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 21.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -21,88% | - |
| 20.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 19.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 18.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
| 17.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 14.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 13.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 12.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 11.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 10.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 07.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 06.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 05.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 04.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | - |
| 03.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -9,93% | - |
| 31.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 30.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
| 29.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 28.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 27.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 24.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 23.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 22.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | - |
| 21.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 20.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 17.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -5,19% | - |
| 16.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 15.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 14.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |