34,920€
-0,63%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 35,89 | 36,97 | 34,79 | 35,14 | 0,43% | - |
| 29.07.2026 | 34,33 | 35,89 | 34,04 | 34,99 | 3,67% | - |
| 28.07.2026 | 33,84 | 34,43 | 33,30 | 33,75 | 1,50% | - |
| 27.07.2026 | 33,36 | 33,94 | 32,47 | 33,25 | 0,30% | - |
| 24.07.2026 | 34,18 | 34,85 | 33,04 | 33,15 | 0,09% | - |
| 23.07.2026 | 31,42 | 33,31 | 30,49 | 33,12 | 7,39% | - |
| 22.07.2026 | 32,63 | 32,80 | 30,84 | 30,84 | -6,77% | - |
| 21.07.2026 | 33,22 | 33,90 | 32,12 | 33,08 | -4,45% | - |
| 20.07.2026 | 35,19 | 35,95 | 34,46 | 34,62 | 2,06% | - |
| 17.07.2026 | 35,20 | 35,76 | 33,35 | 33,92 | -6,19% | - |
| 16.07.2026 | 35,19 | 36,38 | 34,47 | 36,16 | -3,83% | - |
| 15.07.2026 | 40,81 | 41,10 | 37,51 | 37,60 | -12,03% | - |
| 14.07.2026 | 42,06 | 43,36 | 40,81 | 42,74 | 0,75% | - |
| 13.07.2026 | 42,43 | 43,42 | 41,37 | 42,42 | 1,56% | - |
| 10.07.2026 | 42,60 | 43,38 | 41,15 | 41,77 | -3,20% | - |
| 09.07.2026 | 43,25 | 43,99 | 42,78 | 43,15 | -1,42% | - |
| 08.07.2026 | 44,69 | 45,45 | 43,75 | 43,77 | 0,34% | - |
| 07.07.2026 | 43,70 | 44,88 | 43,09 | 43,62 | 0,81% | - |
| 06.07.2026 | 42,26 | 43,66 | 41,84 | 43,27 | 2,58% | - |
| 03.07.2026 | 42,22 | 42,23 | 42,04 | 42,18 | 4,33% | - |
| 02.07.2026 | 41,18 | 41,55 | 40,31 | 40,43 | 4,88% | - |
| 01.07.2026 | 37,39 | 38,64 | 37,20 | 38,55 | 4,08% | - |
| 30.06.2026 | 36,29 | 37,12 | 35,77 | 37,04 | 2,58% | - |
| 29.06.2026 | 36,58 | 36,91 | 35,50 | 36,11 | 2,29% | - |
| 26.06.2026 | 35,19 | 35,68 | 34,71 | 35,30 | 1,03% | - |
| 25.06.2026 | 34,68 | 35,65 | 33,62 | 34,94 | -0,80% | - |
| 24.06.2026 | 34,96 | 35,83 | 34,35 | 35,22 | -1,07% | - |
| 23.06.2026 | 34,87 | 35,81 | 34,19 | 35,60 | 0,88% | - |
| 22.06.2026 | 35,20 | 35,46 | 34,37 | 35,29 | 0,40% | - |
| 19.06.2026 | 35,21 | 35,23 | 35,09 | 35,15 | 4,77% | - |
| 18.06.2026 | 33,82 | 34,60 | 33,21 | 33,55 | -0,24% | - |
| 17.06.2026 | 33,15 | 33,63 | 32,56 | 33,63 | 2,81% | - |
| 16.06.2026 | 31,70 | 32,77 | 31,36 | 32,71 | 0,77% | - |
| 15.06.2026 | 34,06 | 34,83 | 32,46 | 32,46 | -9,13% | - |
| 12.06.2026 | 35,26 | 35,88 | 34,94 | 35,72 | 3,87% | - |
| 11.06.2026 | 34,57 | 35,50 | 34,21 | 34,39 | -1,29% | - |
| 10.06.2026 | 33,92 | 34,93 | 33,23 | 34,84 | 8,13% | - |
| 09.06.2026 | 36,37 | 36,81 | 32,21 | 32,22 | -14,31% | - |
| 08.06.2026 | 37,70 | 38,56 | 37,42 | 37,60 | -2,79% | - |
| 05.06.2026 | 38,66 | 38,95 | 38,07 | 38,68 | -0,87% | - |
| 04.06.2026 | 38,39 | 39,28 | 38,10 | 39,02 | 3,78% | - |
| 03.06.2026 | 35,81 | 37,74 | 35,33 | 37,60 | 5,89% | - |
| 02.06.2026 | 35,44 | 36,16 | 34,95 | 35,51 | 5,81% | - |
| 01.06.2026 | 32,10 | 34,47 | 32,09 | 33,56 | 2,22% | - |
| 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% | - |