38,286$
1,88%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 37,33 | 38,98 | 37,19 | 38,25 | 1,78% | 557.805,00 |
| 16.04.2026 | 35,78 | 37,73 | 35,58 | 37,58 | 6,19% | 533.479,00 |
| 15.04.2026 | 35,55 | 35,96 | 35,28 | 35,39 | 0,51% | 486.463,00 |
| 14.04.2026 | 35,16 | 35,51 | 34,48 | 35,21 | -0,28% | 697.986,00 |
| 13.04.2026 | 35,48 | 35,98 | 35,07 | 35,31 | -0,76% | 347.012,00 |
| 10.04.2026 | 35,20 | 35,73 | 34,56 | 35,58 | 0,71% | 527.203,00 |
| 09.04.2026 | 35,60 | 35,82 | 34,69 | 35,33 | -0,53% | 450.065,00 |
| 08.04.2026 | 37,18 | 37,49 | 34,79 | 35,52 | -2,12% | 862.118,00 |
| 07.04.2026 | 36,98 | 37,28 | 35,97 | 36,29 | -1,84% | 581.389,00 |
| 06.04.2026 | 36,67 | 37,40 | 36,63 | 36,97 | 1,15% | 430.853,00 |
| 02.04.2026 | 36,40 | 37,41 | 36,15 | 36,55 | -0,84% | 399.677,00 |
| 01.04.2026 | 36,10 | 37,44 | 36,00 | 36,86 | 2,11% | 615.389,00 |
| 31.03.2026 | 37,34 | 37,48 | 35,29 | 36,10 | -2,46% | 1.038.933,00 |
| 30.03.2026 | 37,43 | 37,69 | 36,44 | 37,01 | -0,48% | 544.890,00 |
| 27.03.2026 | 37,45 | 38,11 | 37,11 | 37,19 | -2,03% | 806.282,00 |
| 26.03.2026 | 39,58 | 40,00 | 37,90 | 37,96 | -4,29% | 610.185,00 |
| 25.03.2026 | 39,50 | 40,41 | 39,00 | 39,66 | 1,41% | 895.854,00 |
| 24.03.2026 | 37,51 | 39,27 | 36,65 | 39,11 | 2,81% | 665.570,00 |
| 23.03.2026 | 36,00 | 38,17 | 35,83 | 38,04 | 7,64% | 648.904,00 |
| 20.03.2026 | 37,01 | 37,16 | 35,16 | 35,34 | -5,31% | 746.520,00 |
| 19.03.2026 | 35,71 | 37,65 | 35,42 | 37,32 | 3,72% | 862.623,00 |
| 18.03.2026 | 36,83 | 37,80 | 35,97 | 35,98 | -3,87% | 456.937,00 |
| 17.03.2026 | 36,09 | 37,57 | 35,97 | 37,43 | 3,71% | 675.413,00 |
| 16.03.2026 | 36,02 | 36,51 | 35,87 | 36,09 | 0,25% | 612.883,00 |
| 13.03.2026 | 35,95 | 36,49 | 35,53 | 36,00 | 2,01% | 538.653,00 |
| 12.03.2026 | 34,18 | 35,86 | 33,84 | 35,29 | 2,65% | 526.496,00 |
| 11.03.2026 | 34,26 | 34,93 | 33,63 | 34,38 | 0,29% | 432.544,00 |
| 10.03.2026 | 34,91 | 35,23 | 34,02 | 34,28 | -2,53% | 511.400,00 |
| 09.03.2026 | 34,16 | 35,33 | 33,67 | 35,17 | 0,51% | 557.880,00 |
| 06.03.2026 | 34,54 | 35,72 | 34,33 | 34,99 | -0,23% | 528.493,00 |
| 05.03.2026 | 35,22 | 35,58 | 34,30 | 35,07 | -2,09% | 726.900,00 |
| 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 |