49,412$
-0,04%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 49,58 | 50,06 | 49,57 | 49,59 | 0,33% | - |
| 08.07.2026 | 51,22 | 51,34 | 48,96 | 49,43 | -3,46% | 820.689,00 |
| 07.07.2026 | 50,58 | 51,25 | 49,25 | 51,20 | 2,54% | 965.036,00 |
| 06.07.2026 | 48,90 | 50,39 | 48,23 | 49,93 | 3,50% | 1.133.301,00 |
| 02.07.2026 | 47,01 | 48,31 | 45,93 | 48,24 | 2,59% | 1.032.484,00 |
| 01.07.2026 | 42,42 | 47,21 | 42,42 | 47,02 | 9,94% | 1.285.746,00 |
| 30.06.2026 | 41,12 | 43,42 | 40,67 | 42,77 | 3,43% | 556.073,00 |
| 29.06.2026 | 42,12 | 42,12 | 40,46 | 41,35 | -0,58% | 688.555,00 |
| 26.06.2026 | 40,21 | 41,67 | 39,75 | 41,59 | 3,92% | 2.257.924,00 |
| 25.06.2026 | 39,07 | 40,55 | 39,00 | 40,02 | 1,65% | 622.833,00 |
| 24.06.2026 | 39,50 | 40,24 | 38,89 | 39,37 | -0,96% | 582.404,00 |
| 23.06.2026 | 39,78 | 40,85 | 39,41 | 39,75 | -0,67% | 604.148,00 |
| 22.06.2026 | 40,00 | 40,68 | 39,43 | 40,02 | -0,61% | 586.387,00 |
| 19.06.2026 | 40,30 | 40,33 | 40,26 | 40,27 | -0,20% | - |
| 18.06.2026 | 39,10 | 40,36 | 37,93 | 40,35 | 4,13% | 1.162.568,00 |
| 17.06.2026 | 38,33 | 39,50 | 38,18 | 38,75 | 0,78% | 907.628,00 |
| 16.06.2026 | 37,40 | 38,59 | 36,29 | 38,45 | 4,77% | 950.000,00 |
| 15.06.2026 | 38,75 | 39,04 | 36,12 | 36,70 | -6,23% | 1.230.870,00 |
| 12.06.2026 | 40,71 | 41,54 | 38,89 | 39,14 | -4,02% | 891.265,00 |
| 11.06.2026 | 39,85 | 41,24 | 39,06 | 40,78 | 2,59% | 1.271.715,00 |
| 10.06.2026 | 38,70 | 40,57 | 38,10 | 39,75 | 1,20% | 1.331.534,00 |
| 09.06.2026 | 39,58 | 39,60 | 37,04 | 39,28 | -8,57% | 4.401.495,00 |
| 08.06.2026 | 43,80 | 44,39 | 42,46 | 42,96 | -1,40% | 566.326,00 |
| 05.06.2026 | 44,92 | 45,02 | 43,27 | 43,57 | -2,96% | 510.658,00 |
| 04.06.2026 | 44,47 | 45,74 | 44,32 | 44,90 | 0,83% | 819.390,00 |
| 03.06.2026 | 41,75 | 44,87 | 41,59 | 44,53 | 6,89% | 2.195.559,00 |
| 02.06.2026 | 41,16 | 42,00 | 40,04 | 41,66 | 0,65% | 953.702,00 |
| 01.06.2026 | 38,02 | 41,92 | 37,84 | 41,39 | 10,64% | 1.770.373,00 |
| 29.05.2026 | 38,66 | 39,10 | 37,16 | 37,41 | -4,15% | 1.244.566,00 |
| 28.05.2026 | 39,89 | 40,23 | 38,80 | 39,03 | -0,94% | 882.928,00 |
| 27.05.2026 | 39,90 | 40,37 | 38,11 | 39,40 | -1,43% | 1.384.096,00 |
| 26.05.2026 | 39,85 | 41,37 | 38,46 | 39,97 | -0,22% | 9.714.393,00 |
| 22.05.2026 | 39,54 | 41,42 | 38,91 | 40,06 | 9,45% | 3.352.035,00 |
| 21.05.2026 | 36,52 | 36,80 | 35,72 | 36,60 | -1,29% | 525.497,00 |
| 20.05.2026 | 35,97 | 37,29 | 35,70 | 37,08 | 2,77% | 555.273,00 |
| 19.05.2026 | 38,76 | 39,02 | 36,02 | 36,08 | -7,63% | 682.328,00 |
| 18.05.2026 | 39,59 | 40,45 | 39,03 | 39,06 | -1,26% | 598.031,00 |
| 15.05.2026 | 41,22 | 41,40 | 39,30 | 39,56 | -4,67% | 938.624,00 |
| 14.05.2026 | 39,82 | 41,53 | 39,23 | 41,50 | 4,40% | 1.337.214,00 |
| 13.05.2026 | 37,58 | 40,32 | 36,59 | 39,75 | 5,52% | 1.290.437,00 |
| 12.05.2026 | 36,62 | 38,00 | 36,40 | 37,67 | 2,50% | 866.378,00 |
| 11.05.2026 | 35,70 | 37,34 | 35,41 | 36,75 | 2,83% | 800.010,00 |
| 08.05.2026 | 35,67 | 35,87 | 34,33 | 35,74 | 0,70% | 726.522,00 |
| 07.05.2026 | 35,00 | 35,54 | 31,42 | 35,49 | -3,98% | 1.303.862,00 |
| 06.05.2026 | 38,70 | 38,87 | 36,26 | 36,96 | -4,30% | 1.012.398,00 |
| 05.05.2026 | 37,25 | 38,67 | 36,75 | 38,62 | 4,18% | 574.874,00 |
| 04.05.2026 | 36,76 | 37,79 | 36,23 | 37,07 | 0,49% | 626.435,00 |
| 01.05.2026 | 38,06 | 38,54 | 36,87 | 36,89 | -1,71% | 447.755,00 |
| 30.04.2026 | 36,14 | 38,16 | 36,14 | 37,53 | 4,02% | 499.739,00 |
| 29.04.2026 | 35,87 | 36,85 | 35,36 | 36,08 | 1,52% | 411.416,00 |
| 28.04.2026 | 36,31 | 36,69 | 35,53 | 35,54 | -1,77% | 438.866,00 |
| 27.04.2026 | 35,39 | 36,18 | 35,02 | 36,18 | 1,94% | 322.991,00 |
| 24.04.2026 | 36,42 | 37,48 | 35,20 | 35,49 | -2,31% | 398.376,00 |
| 23.04.2026 | 37,80 | 38,19 | 36,16 | 36,33 | -4,04% | 534.959,00 |
| 22.04.2026 | 37,25 | 37,89 | 37,01 | 37,86 | 2,35% | 343.812,00 |
| 21.04.2026 | 38,16 | 38,69 | 36,96 | 36,99 | -2,99% | 399.229,00 |
| 20.04.2026 | 38,27 | 38,65 | 37,78 | 38,13 | -0,31% | 237.715,00 |
| 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 |