34,540$
-1,29%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 34,54 | 35,72 | 34,33 | 34,99 | -0,23% | 613,00 |
| 05.03.2026 | 35,25 | 35,58 | 34,30 | 35,07 | -2,09% | 613,00 |
| 04.03.2026 | 37,87 | 38,02 | 35,80 | 35,82 | -4,48% | 898.320,00 |
| 03.03.2026 | 36,28 | 37,68 | 35,90 | 37,50 | 0,27% | 826.024,00 |
| 02.03.2026 | 36,20 | 37,57 | 36,08 | 37,40 | 3,31% | 1.405.248,00 |
| 27.02.2026 | 34,55 | 36,64 | 34,40 | 36,20 | 5,23% | 1.682.929,00 |
| 26.02.2026 | 35,30 | 35,30 | 34,25 | 34,40 | -1,38% | 682.819,00 |
| 25.02.2026 | 34,50 | 35,00 | 33,84 | 34,88 | 0,55% | 747.679,00 |
| 24.02.2026 | 32,16 | 35,15 | 32,16 | 34,69 | 7,87% | 1.480.605,00 |
| 23.02.2026 | 30,56 | 32,36 | 30,16 | 32,16 | 5,20% | 1.011.777,00 |
| 20.02.2026 | 32,00 | 32,00 | 29,90 | 30,57 | -3,63% | 889.147,00 |
| 19.02.2026 | 31,20 | 31,78 | 30,90 | 31,72 | 1,67% | 1.297.008,00 |
| 18.02.2026 | 31,10 | 32,10 | 30,75 | 31,20 | 0,45% | 1.088.413,00 |
| 17.02.2026 | 30,25 | 31,56 | 30,00 | 31,06 | 2,34% | 1.716.060,00 |
| 13.02.2026 | 28,49 | 30,66 | 28,49 | 30,35 | 6,90% | 1.340.723,00 |
| 12.02.2026 | 27,64 | 28,57 | 26,46 | 28,39 | 4,57% | 1.172.309,00 |
| 11.02.2026 | 27,25 | 27,49 | 26,28 | 27,15 | 0,26% | 898.302,00 |
| 10.02.2026 | 26,25 | 27,25 | 26,13 | 27,08 | 2,97% | 663.587,00 |
| 09.02.2026 | 25,34 | 26,41 | 25,14 | 26,30 | 3,06% | 621.143,00 |
| 06.02.2026 | 25,25 | 26,30 | 25,05 | 25,52 | 3,11% | 765.174,00 |
| 05.02.2026 | 27,03 | 29,00 | 24,52 | 24,75 | -11,16% | 1.830.869,00 |
| 04.02.2026 | 28,45 | 28,64 | 27,84 | 27,86 | -2,28% | 640.587,00 |
| 03.02.2026 | 28,65 | 29,14 | 27,81 | 28,51 | -1,66% | 669.703,00 |
| 02.02.2026 | 28,00 | 29,32 | 27,79 | 28,99 | 4,17% | 414.389,00 |
| 30.01.2026 | 27,76 | 28,71 | 27,73 | 27,83 | -0,75% | 539.908,00 |
| 29.01.2026 | 27,95 | 28,19 | 26,65 | 28,04 | 1,56% | 746.887,00 |
| 28.01.2026 | 28,00 | 28,27 | 27,47 | 27,61 | -0,32% | 387.990,00 |
| 27.01.2026 | 27,96 | 28,18 | 27,52 | 27,70 | -0,79% | 395.354,00 |
| 26.01.2026 | 28,39 | 28,66 | 27,70 | 27,92 | -1,48% | 374.516,00 |
| 23.01.2026 | 28,71 | 28,93 | 27,83 | 28,34 | -1,97% | 447.654,00 |
| 22.01.2026 | 28,24 | 29,67 | 28,13 | 28,91 | 2,70% | 719.301,00 |
| 21.01.2026 | 27,53 | 28,45 | 27,13 | 28,15 | 3,53% | 747.279,00 |
| 20.01.2026 | 27,17 | 27,45 | 26,66 | 27,19 | -0,87% | 621.302,00 |
| 19.01.2026 | 27,34 | 27,45 | 27,27 | 27,43 | -0,22% | - |
| 16.01.2026 | 27,72 | 28,03 | 27,39 | 27,49 | -1,01% | 562.405,00 |
| 15.01.2026 | 26,82 | 28,50 | 26,71 | 27,77 | 4,44% | 475.469,00 |
| 14.01.2026 | 26,15 | 26,69 | 25,77 | 26,59 | 0,26% | 666.010,00 |
| 13.01.2026 | 27,62 | 27,90 | 26,52 | 26,52 | -4,12% | 483.670,00 |
| 12.01.2026 | 26,70 | 28,06 | 26,63 | 27,66 | 0,58% | 560.146,00 |
| 09.01.2026 | 28,01 | 28,19 | 27,22 | 27,50 | -1,72% | 469.950,00 |
| 08.01.2026 | 27,34 | 27,99 | 27,22 | 27,98 | 2,38% | 499.402,00 |
| 07.01.2026 | 27,74 | 27,74 | 27,15 | 27,33 | -0,47% | 359.456,00 |
| 06.01.2026 | 27,45 | 27,69 | 27,04 | 27,46 | 0,07% | 523.430,00 |
| 05.01.2026 | 24,42 | 28,05 | 24,42 | 27,44 | 10,47% | 953.131,00 |
| 02.01.2026 | 26,14 | 26,31 | 24,81 | 24,84 | -4,94% | 783.819,00 |
| 31.12.2025 | 26,55 | 26,55 | 26,11 | 26,13 | -1,84% | 422.167,00 |
| 30.12.2025 | 26,98 | 27,24 | 26,57 | 26,62 | -1,99% | 534.155,00 |
| 29.12.2025 | 27,27 | 27,30 | 26,90 | 27,16 | -0,51% | 472.221,00 |
| 26.12.2025 | 27,05 | 27,35 | 26,70 | 27,30 | 0,15% | 477.355,00 |
| 24.12.2025 | 26,92 | 27,43 | 26,85 | 27,26 | 0,59% | 191.796,00 |
| 23.12.2025 | 26,91 | 27,17 | 26,80 | 27,10 | 1,08% | 548.302,00 |
| 22.12.2025 | 25,97 | 27,05 | 25,97 | 26,81 | 1,98% | 514.281,00 |
| 19.12.2025 | 26,60 | 26,88 | 26,10 | 26,29 | -1,02% | 855.608,00 |
| 18.12.2025 | 26,25 | 26,98 | 25,82 | 26,56 | 0,87% | 687.299,00 |
| 17.12.2025 | 25,96 | 26,78 | 25,79 | 26,33 | 1,62% | 866.049,00 |
| 16.12.2025 | 25,97 | 26,81 | 25,79 | 25,91 | -0,58% | 1.013.418,00 |
| 15.12.2025 | 25,05 | 26,68 | 24,81 | 26,06 | 4,91% | 1.012.180,00 |
| 12.12.2025 | 25,00 | 25,30 | 24,57 | 24,84 | -0,60% | 820.085,00 |
| 11.12.2025 | 24,44 | 25,01 | 24,44 | 24,99 | 1,17% | 717.279,00 |
| 10.12.2025 | 24,39 | 25,11 | 24,02 | 24,70 | 0,98% | 759.461,00 |
| 09.12.2025 | 24,44 | 25,15 | 24,37 | 24,46 | -0,37% | 731.701,00 |
| 08.12.2025 | 25,50 | 25,51 | 24,41 | 24,55 | -3,73% | 1.002.617,00 |
| 05.12.2025 | 25,93 | 26,31 | 25,06 | 25,50 | -2,22% | 1.504.444,00 |
| 04.12.2025 | 26,53 | 26,53 | 25,72 | 26,08 | 4,28% | 1.096.437,00 |
| 03.12.2025 | 24,30 | 25,06 | 23,83 | 25,01 | 2,12% | 1.092.239,00 |
| 02.12.2025 | 24,26 | 24,68 | 23,85 | 24,49 | 2,47% | 1.316.527,00 |
| 01.12.2025 | 22,60 | 24,31 | 22,53 | 23,90 | 3,82% | 1.164.545,00 |
| 28.11.2025 | 23,12 | 23,48 | 22,75 | 23,02 | -0,43% | 314.034,00 |
| 26.11.2025 | 22,89 | 23,86 | 22,89 | 23,12 | 0,92% | 743.088,00 |
| 25.11.2025 | 21,95 | 23,07 | 21,90 | 22,91 | 5,24% | 1.160.821,00 |
| 24.11.2025 | 22,66 | 22,80 | 21,29 | 21,77 | -3,93% | 1.546.162,00 |
| 21.11.2025 | 23,35 | 23,74 | 22,27 | 22,66 | -3,41% | 1.609.999,00 |
| 20.11.2025 | 27,98 | 28,81 | 23,42 | 23,46 | -20,45% | 2.624.285,00 |
| 19.11.2025 | 29,07 | 29,67 | 28,72 | 29,49 | 1,87% | 473.058,00 |
| 18.11.2025 | 28,32 | 29,01 | 28,21 | 28,95 | 2,22% | 365.458,00 |
| 17.11.2025 | 29,38 | 29,47 | 28,31 | 28,32 | -3,84% | 526.934,00 |
| 14.11.2025 | 29,05 | 29,76 | 28,88 | 29,45 | 0,24% | 370.259,00 |
| 13.11.2025 | 29,74 | 30,17 | 29,21 | 29,38 | -1,97% | 425.902,00 |
| 12.11.2025 | 29,72 | 30,18 | 29,42 | 29,97 | 0,60% | 438.704,00 |
| 11.11.2025 | 29,65 | 29,98 | 29,42 | 29,79 | 0,47% | 408.067,00 |
| 10.11.2025 | 28,75 | 30,01 | 28,50 | 29,65 | 4,73% | 666.357,00 |
| 07.11.2025 | 28,12 | 28,66 | 27,95 | 28,31 | 0,35% | 432.884,00 |
| 06.11.2025 | 28,11 | 28,76 | 27,63 | 28,21 | 0,36% | 536.350,00 |
| 05.11.2025 | 28,41 | 28,74 | 27,71 | 28,11 | -0,14% | 539.620,00 |
| 04.11.2025 | 28,29 | 28,54 | 27,71 | 28,15 | -1,12% | 483.296,00 |
| 03.11.2025 | 29,76 | 29,76 | 27,89 | 28,47 | -4,21% | 896.839,00 |
| 31.10.2025 | 32,72 | 32,72 | 29,66 | 29,72 | -9,39% | 871.679,00 |
| 30.10.2025 | 32,66 | 33,18 | 32,55 | 32,80 | 0,55% | 414.971,00 |
| 29.10.2025 | 33,78 | 34,06 | 32,14 | 32,62 | -4,31% | 643.419,00 |
| 28.10.2025 | 34,02 | 34,53 | 33,57 | 34,09 | 0,21% | 340.089,00 |
| 27.10.2025 | 34,60 | 34,83 | 33,76 | 34,02 | -1,36% | 425.137,00 |
| 24.10.2025 | 34,20 | 35,00 | 34,00 | 34,49 | 1,49% | 657.751,00 |
| 23.10.2025 | 33,08 | 34,03 | 33,08 | 33,99 | 3,61% | - |
| 22.10.2025 | 33,50 | 33,62 | 32,32 | 32,80 | -0,55% | 792.787,00 |
| 21.10.2025 | 31,44 | 33,00 | 31,17 | 32,98 | 4,86% | 795.749,00 |
| 20.10.2025 | 31,11 | 31,65 | 30,54 | 31,45 | 2,41% | 487.610,00 |
| 17.10.2025 | 30,22 | 31,14 | 30,16 | 30,71 | 0,59% | - |
| 16.10.2025 | 32,00 | 32,00 | 30,47 | 30,53 | -4,29% | 791.828,00 |
| 15.10.2025 | 31,68 | 32,06 | 31,33 | 31,90 | 0,82% | 553.068,00 |
| 14.10.2025 | 30,09 | 31,69 | 29,92 | 31,64 | 4,25% | 472.792,00 |