20,060€
-5,24%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,76 | 20,99 | 20,15 | 20,96 | -0,99% | - |
| 11.11.2026 | 20,85 | 21,32 | 20,63 | 21,17 | 2,52% | - |
| 10.11.2026 | 19,61 | 20,88 | 19,36 | 20,65 | 4,80% | - |
| 09.11.2026 | 17,90 | 20,25 | 17,70 | 19,71 | 12,25% | - |
| 06.11.2026 | 17,44 | 18,12 | 17,42 | 17,56 | -3,60% | - |
| 05.11.2026 | 19,93 | 20,17 | 18,13 | 18,21 | -6,40% | - |
| 04.11.2026 | 19,37 | 20,12 | 19,30 | 19,46 | 1,01% | - |
| 03.11.2026 | 19,43 | 20,21 | 19,15 | 19,26 | -6,73% | - |
| 02.11.2026 | 20,27 | 20,78 | 19,92 | 20,65 | 1,28% | - |
| 30.10.2026 | 20,99 | 20,99 | 19,99 | 20,39 | -3,00% | - |
| 29.10.2026 | 19,90 | 21,03 | 19,84 | 21,02 | 6,65% | - |
| 28.10.2026 | 19,86 | 20,56 | 19,51 | 19,71 | -2,81% | - |
| 27.10.2026 | 19,73 | 20,75 | 19,71 | 20,28 | 3,95% | - |
| 26.10.2026 | 19,55 | 19,99 | 19,19 | 19,51 | -0,51% | - |
| 23.10.2026 | 19,27 | 19,74 | 18,92 | 19,61 | 8,13% | - |
| 22.10.2026 | 18,42 | 18,88 | 17,98 | 18,14 | -1,36% | - |
| 21.10.2026 | 18,34 | 18,80 | 18,12 | 18,39 | -1,71% | - |
| 20.10.2026 | 18,60 | 19,05 | 18,35 | 18,71 | 1,03% | - |
| 19.10.2026 | 18,41 | 18,81 | 18,12 | 18,52 | 2,89% | - |
| 16.10.2026 | 18,28 | 18,69 | 17,84 | 18,00 | -2,73% | - |
| 15.10.2026 | 18,14 | 19,04 | 17,97 | 18,50 | 3,41% | - |
| 14.10.2026 | 18,48 | 18,87 | 17,82 | 17,89 | -4,41% | - |
| 13.10.2026 | 18,76 | 19,01 | 18,49 | 18,72 | 0,11% | - |
| 12.10.2026 | 18,47 | 18,98 | 18,19 | 18,70 | 1,27% | - |
| 09.10.2026 | 18,09 | 18,60 | 17,90 | 18,46 | 2,96% | - |
| 08.10.2026 | 17,67 | 17,95 | 17,53 | 17,93 | 1,21% | - |
| 07.10.2026 | 17,49 | 17,86 | 17,29 | 17,72 | 3,90% | - |
| 06.10.2026 | 17,16 | 17,42 | 16,92 | 17,05 | -0,23% | - |
| 05.10.2026 | 17,31 | 17,64 | 16,67 | 17,09 | -2,48% | - |
| 02.10.2026 | 16,96 | 17,75 | 16,85 | 17,53 | 1,56% | - |
| 01.10.2026 | 16,52 | 17,36 | 16,22 | 17,26 | 7,41% | - |
| 30.09.2026 | 16,45 | 16,72 | 16,00 | 16,07 | -3,97% | - |
| 29.09.2026 | 16,25 | 16,90 | 16,05 | 16,73 | -3,10% | - |
| 28.09.2026 | 17,78 | 18,20 | 17,15 | 17,27 | -3,33% | - |
| 25.09.2026 | 18,18 | 18,51 | 17,76 | 17,86 | -0,94% | - |
| 24.09.2026 | 17,88 | 18,26 | 17,77 | 18,03 | 2,24% | - |
| 23.09.2026 | 17,88 | 17,89 | 17,38 | 17,64 | -2,27% | - |
| 22.09.2026 | 18,08 | 18,52 | 17,75 | 18,05 | 3,83% | - |
| 21.09.2026 | 18,80 | 18,87 | 17,03 | 17,38 | -4,64% | - |
| 18.09.2026 | 18,18 | 18,41 | 17,88 | 18,23 | -1,17% | - |
| 17.09.2026 | 18,32 | 18,57 | 18,18 | 18,44 | 2,90% | - |
| 16.09.2026 | 17,84 | 18,37 | 17,48 | 17,92 | 2,31% | - |
| 15.09.2026 | 17,57 | 17,87 | 17,05 | 17,52 | 1,89% | - |
| 14.09.2026 | 17,55 | 18,06 | 17,19 | 17,19 | -4,29% | - |
| 11.09.2026 | 17,82 | 18,09 | 17,65 | 17,96 | -0,42% | - |
| 10.09.2026 | 18,37 | 18,63 | 17,99 | 18,04 | -1,80% | - |
| 09.09.2026 | 18,54 | 18,94 | 18,18 | 18,37 | -2,26% | - |
| 08.09.2026 | 18,95 | 19,47 | 18,72 | 18,79 | -0,92% | - |
| 07.09.2026 | 19,04 | 19,05 | 18,95 | 18,97 | -0,86% | - |
| 04.09.2026 | 18,56 | 19,14 | 18,47 | 19,13 | 3,91% | - |
| 03.09.2026 | 18,04 | 18,41 | 17,53 | 18,41 | 2,48% | - |
| 02.09.2026 | 18,04 | 18,39 | 17,69 | 17,97 | -0,83% | - |
| 01.09.2026 | 18,21 | 18,67 | 17,97 | 18,12 | 0,06% | - |
| 31.08.2026 | 18,37 | 18,73 | 17,91 | 18,11 | -4,05% | - |
| 28.08.2026 | 18,60 | 19,25 | 18,47 | 18,87 | -0,50% | - |
| 27.08.2026 | 19,02 | 19,31 | 18,61 | 18,97 | -1,20% | - |
| 26.08.2026 | 19,31 | 19,87 | 18,96 | 19,20 | 0,39% | - |
| 25.08.2026 | 18,93 | 19,26 | 18,61 | 19,12 | -1,49% | - |
| 24.08.2026 | 19,14 | 19,51 | 18,82 | 19,41 | -0,82% | - |
| 21.08.2026 | 19,62 | 20,08 | 19,42 | 19,57 | -2,69% | - |
| 20.08.2026 | 20,79 | 21,50 | 20,09 | 20,11 | -2,38% | - |
| 19.08.2026 | 21,61 | 22,05 | 20,57 | 20,60 | -8,49% | - |
| 18.08.2026 | 22,59 | 22,89 | 22,30 | 22,51 | 1,53% | - |
| 17.08.2026 | 21,69 | 22,29 | 21,44 | 22,17 | 0,50% | - |
| 14.08.2026 | 22,37 | 22,83 | 21,43 | 22,06 | -2,69% | - |
| 13.08.2026 | 22,28 | 23,50 | 22,27 | 22,67 | 0,35% | - |
| 12.08.2026 | 22,10 | 23,00 | 22,08 | 22,59 | -1,74% | - |
| 11.08.2026 | 23,15 | 23,53 | 22,55 | 22,99 | -4,84% | - |
| 10.08.2026 | 25,06 | 25,56 | 22,96 | 24,16 | -3,05% | - |
| 07.08.2026 | 24,21 | 25,89 | 24,09 | 24,92 | 1,38% | - |
| 06.08.2026 | 32,79 | 32,81 | 23,10 | 24,58 | -34,56% | - |
| 05.08.2026 | 36,69 | 37,76 | 36,19 | 37,56 | 2,32% | - |
| 04.08.2026 | 35,97 | 36,78 | 35,40 | 36,71 | 5,28% | - |
| 03.08.2026 | 34,26 | 34,88 | 33,59 | 34,87 | 0,37% | - |
| 31.07.2026 | 34,94 | 35,48 | 34,05 | 34,74 | -1,14% | - |
| 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% | - |