32,090€
-6,61%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,53 | 34,07 | 32,83 | 32,83 | -4,45% | - |
| 28.05.2026 | 33,93 | 34,41 | 33,31 | 34,36 | 3,56% | - |
| 27.05.2026 | 34,39 | 35,10 | 32,82 | 33,18 | -5,09% | - |
| 26.05.2026 | 34,66 | 35,52 | 34,08 | 34,96 | 0,69% | - |
| 25.05.2026 | 34,67 | 34,74 | 34,66 | 34,72 | 0,96% | - |
| 22.05.2026 | 33,13 | 34,59 | 33,01 | 34,39 | 10,44% | - |
| 21.05.2026 | 31,85 | 32,44 | 30,99 | 31,14 | 1,17% | - |
| 20.05.2026 | 31,11 | 31,81 | 30,72 | 30,78 | -4,38% | - |
| 19.05.2026 | 33,53 | 34,17 | 32,16 | 32,19 | -4,48% | - |
| 18.05.2026 | 33,78 | 34,61 | 33,27 | 33,70 | -1,86% | - |
| 15.05.2026 | 35,56 | 36,16 | 34,32 | 34,34 | -2,39% | - |
| 14.05.2026 | 34,02 | 35,46 | 33,55 | 35,18 | 8,28% | - |
| 13.05.2026 | 32,11 | 32,83 | 31,26 | 32,49 | 3,04% | - |
| 12.05.2026 | 31,19 | 32,18 | 31,03 | 31,53 | 4,51% | - |
| 11.05.2026 | 30,33 | 31,50 | 30,05 | 30,17 | 2,03% | - |
| 08.05.2026 | 30,27 | 30,63 | 29,22 | 29,57 | 0,41% | - |
| 07.05.2026 | 31,58 | 31,58 | 26,74 | 29,45 | -7,68% | - |
| 06.05.2026 | 32,97 | 33,43 | 31,90 | 31,90 | -1,57% | - |
| 05.05.2026 | 31,78 | 32,47 | 31,55 | 32,41 | 1,22% | - |
| 04.05.2026 | 31,45 | 32,26 | 30,93 | 32,02 | -1,17% | - |
| 30.04.2026 | 30,74 | 32,41 | 30,53 | 32,40 | 5,50% | - |
| 29.04.2026 | 30,43 | 31,43 | 30,26 | 30,71 | 0,20% | - |
| 28.04.2026 | 30,95 | 31,39 | 30,48 | 30,65 | 0,03% | - |
| 27.04.2026 | 30,21 | 30,77 | 30,09 | 30,64 | -2,33% | - |
| 24.04.2026 | 31,07 | 31,95 | 30,87 | 31,37 | -1,60% | - |
| 23.04.2026 | 32,17 | 32,86 | 31,51 | 31,88 | 0,69% | - |
| 22.04.2026 | 31,66 | 32,30 | 31,34 | 31,66 | -1,92% | - |
| 21.04.2026 | 32,44 | 32,94 | 32,26 | 32,28 | -0,15% | - |
| 20.04.2026 | 32,32 | 33,70 | 31,74 | 32,33 | -0,22% | - |
| 17.04.2026 | 31,99 | 32,50 | 31,40 | 32,40 | 3,65% | - |
| 16.04.2026 | 30,02 | 31,39 | 29,94 | 31,26 | 3,96% | - |
| 15.04.2026 | 29,88 | 30,50 | 29,67 | 30,07 | 2,56% | - |
| 14.04.2026 | 29,98 | 30,63 | 29,32 | 29,32 | -3,81% | - |
| 13.04.2026 | 30,29 | 30,68 | 29,62 | 30,48 | 0,40% | - |
| 10.04.2026 | 30,11 | 30,80 | 29,49 | 30,36 | 0,90% | - |
| 09.04.2026 | 30,42 | 30,70 | 29,82 | 30,09 | -2,15% | - |
| 08.04.2026 | 31,77 | 32,20 | 30,32 | 30,75 | -3,70% | - |
| 07.04.2026 | 31,90 | 32,31 | 31,46 | 31,93 | -0,22% | - |
| 02.04.2026 | 31,70 | 32,30 | 31,10 | 32,00 | 0,31% | - |
| 01.04.2026 | 31,30 | 31,90 | 31,00 | 31,90 | 1,27% | - |
| 31.03.2026 | 32,50 | 33,00 | 31,30 | 31,50 | -1,87% | - |
| 30.03.2026 | 32,50 | 33,30 | 31,90 | 32,10 | -2,43% | - |
| 27.03.2026 | 33,00 | 33,10 | 32,30 | 32,90 | -4,08% | - |
| 26.03.2026 | 34,20 | 34,70 | 34,00 | 34,30 | -0,58% | - |
| 25.03.2026 | 33,90 | 34,50 | 33,70 | 34,50 | 3,60% | - |
| 24.03.2026 | 32,90 | 33,50 | 31,80 | 33,30 | 5,05% | - |
| 23.03.2026 | 30,30 | 31,80 | 30,30 | 31,70 | 1,28% | - |
| 20.03.2026 | 32,30 | 32,30 | 31,20 | 31,30 | -1,88% | - |
| 19.03.2026 | 31,50 | 32,70 | 31,00 | 31,90 | -0,62% | - |
| 18.03.2026 | 32,50 | 33,10 | 31,90 | 32,10 | 1,90% | - |
| 17.03.2026 | 31,50 | 32,00 | 31,20 | 31,50 | 0,00% | - |
| 16.03.2026 | 31,60 | 31,70 | 31,20 | 31,50 | 0,64% | - |
| 13.03.2026 | 30,70 | 31,60 | 30,50 | 31,30 | 3,99% | - |
| 12.03.2026 | 29,70 | 30,30 | 29,30 | 30,10 | 2,73% | - |
| 11.03.2026 | 29,70 | 29,70 | 29,20 | 29,30 | -1,35% | - |
| 10.03.2026 | 30,40 | 30,40 | 29,30 | 29,70 | -1,33% | - |
| 09.03.2026 | 29,70 | 30,50 | 29,10 | 30,10 | 0,67% | - |
| 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% | - |