27,100$
1,92%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 26,30 | 27,17 | 26,30 | 27,10 | 1,92% | 696.402,00 |
| 29.08.2025 | 26,98 | 27,18 | 26,48 | 26,59 | -1,12% | 551.922,00 |
| 28.08.2025 | 27,15 | 27,45 | 26,66 | 26,89 | -0,74% | 665.464,00 |
| 27.08.2025 | 26,75 | 27,40 | 26,50 | 27,09 | 2,11% | 535.292,00 |
| 26.08.2025 | 26,59 | 26,79 | 26,20 | 26,53 | 0,11% | 595.459,00 |
| 25.08.2025 | 26,80 | 27,07 | 26,43 | 26,50 | -1,19% | 560.446,00 |
| 22.08.2025 | 26,55 | 27,11 | 26,31 | 26,82 | 0,26% | 692.329,00 |
| 21.08.2025 | 26,10 | 26,82 | 26,10 | 26,75 | 2,61% | 512.993,00 |
| 20.08.2025 | 26,23 | 26,35 | 25,71 | 26,07 | -0,72% | 545.245,00 |
| 19.08.2025 | 26,50 | 26,79 | 25,92 | 26,26 | -1,13% | 734.616,00 |
| 18.08.2025 | 25,90 | 26,60 | 25,90 | 26,56 | 2,04% | 1.163.317,00 |
| 15.08.2025 | 25,95 | 26,59 | 25,70 | 26,03 | 2,08% | 1.379.427,00 |
| 14.08.2025 | 25,99 | 26,22 | 25,15 | 25,50 | -1,05% | 840.032,00 |
| 13.08.2025 | 26,58 | 26,59 | 25,29 | 25,77 | -2,90% | 1.220.603,00 |
| 12.08.2025 | 25,87 | 26,56 | 25,16 | 26,54 | 3,03% | 1.206.253,00 |
| 11.08.2025 | 27,00 | 27,00 | 25,74 | 25,76 | -4,10% | 976.966,00 |
| 08.08.2025 | 27,55 | 27,87 | 26,01 | 26,86 | -1,00% | 1.761.746,00 |
| 07.08.2025 | 31,56 | 31,56 | 26,52 | 27,13 | -18,82% | 3.031.991,00 |
| 06.08.2025 | 32,05 | 33,49 | 31,80 | 33,42 | 4,60% | 764.724,00 |
| 05.08.2025 | 31,86 | 32,50 | 30,68 | 31,95 | 2,01% | 930.633,00 |
| 04.08.2025 | 32,26 | 32,44 | 31,05 | 31,32 | -2,34% | 451.417,00 |
| 01.08.2025 | 32,22 | 32,41 | 31,81 | 32,07 | -0,47% | 564.617,00 |
| 31.07.2025 | 32,00 | 32,35 | 31,43 | 32,22 | 1,16% | 624.881,00 |
| 30.07.2025 | 31,55 | 32,33 | 31,36 | 31,85 | 0,89% | 579.161,00 |
| 29.07.2025 | 31,34 | 31,76 | 31,14 | 31,57 | 1,38% | 420.938,00 |
| 28.07.2025 | 31,97 | 31,97 | 30,84 | 31,14 | -1,27% | 442.558,00 |
| 25.07.2025 | 31,49 | 31,86 | 31,43 | 31,54 | 0,03% | 725.842,00 |
| 24.07.2025 | 31,04 | 31,77 | 30,96 | 31,53 | 0,00% | 499.460,00 |
| 23.07.2025 | 31,18 | 31,53 | 30,42 | 31,53 | 1,15% | 581.052,00 |
| 22.07.2025 | 32,08 | 32,31 | 31,11 | 31,17 | -2,78% | 556.403,00 |
| 21.07.2025 | 32,60 | 32,60 | 31,49 | 32,06 | -1,41% | 404.788,00 |
| 18.07.2025 | 32,53 | 33,06 | 32,08 | 32,52 | -0,03% | 561.016,00 |
| 17.07.2025 | 31,87 | 32,57 | 31,86 | 32,53 | 2,10% | 628.392,00 |
| 16.07.2025 | 31,98 | 32,35 | 31,56 | 31,86 | -0,22% | 447.089,00 |
| 15.07.2025 | 31,73 | 32,07 | 31,34 | 31,93 | 0,47% | 345.259,00 |
| 14.07.2025 | 31,19 | 31,94 | 31,18 | 31,78 | 1,66% | 321.907,00 |
| 11.07.2025 | 31,32 | 31,55 | 31,00 | 31,26 | -0,60% | 329.005,00 |
| 10.07.2025 | 31,72 | 31,88 | 31,30 | 31,45 | -1,10% | 393.873,00 |
| 09.07.2025 | 31,61 | 31,97 | 31,04 | 31,80 | 1,08% | 612.780,00 |
| 08.07.2025 | 32,02 | 32,09 | 31,02 | 31,46 | -1,26% | 582.655,00 |
| 07.07.2025 | 32,16 | 32,30 | 31,46 | 31,86 | -1,36% | 679.666,00 |
| 03.07.2025 | 31,44 | 32,62 | 31,02 | 32,30 | 2,22% | 408.134,00 |
| 02.07.2025 | 32,25 | 32,30 | 30,04 | 31,60 | -3,13% | 1.556.632,00 |
| 01.07.2025 | 33,65 | 33,80 | 32,38 | 32,62 | -3,75% | 850.449,00 |
| 30.06.2025 | 34,75 | 35,18 | 33,69 | 33,89 | -1,83% | 564.739,00 |
| 27.06.2025 | 33,53 | 34,82 | 32,71 | 34,52 | 3,42% | 1.112.691,00 |
| 26.06.2025 | 33,27 | 33,39 | 32,70 | 33,38 | 0,88% | 558.029,00 |
| 25.06.2025 | 34,44 | 34,48 | 32,95 | 33,09 | -3,39% | 490.880,00 |
| 24.06.2025 | 35,08 | 35,08 | 34,15 | 34,25 | -1,47% | 481.191,00 |
| 23.06.2025 | 33,21 | 34,78 | 32,77 | 34,76 | 4,32% | 882.978,00 |
| 20.06.2025 | 33,25 | 33,63 | 32,91 | 33,32 | 0,45% | 641.244,00 |
| 18.06.2025 | 33,27 | 33,48 | 32,97 | 33,17 | -0,30% | 347.834,00 |
| 17.06.2025 | 33,37 | 33,56 | 32,65 | 33,27 | -1,10% | 534.823,00 |
| 16.06.2025 | 33,75 | 34,51 | 33,36 | 33,64 | 0,18% | 700.188,00 |
| 13.06.2025 | 33,01 | 33,90 | 32,23 | 33,58 | 1,73% | 640.574,00 |
| 12.06.2025 | 32,73 | 33,22 | 32,38 | 33,01 | 1,13% | 546.175,00 |
| 11.06.2025 | 32,73 | 33,01 | 32,37 | 32,64 | 0,31% | 520.279,00 |
| 10.06.2025 | 33,58 | 33,58 | 31,91 | 32,54 | -2,11% | 803.612,00 |
| 09.06.2025 | 35,41 | 35,41 | 32,19 | 33,24 | -6,00% | 1.341.694,00 |
| 06.06.2025 | 35,59 | 35,73 | 34,99 | 35,36 | 0,97% | 457.363,00 |
| 05.06.2025 | 35,87 | 35,87 | 34,85 | 35,02 | -1,71% | 470.117,00 |
| 04.06.2025 | 35,36 | 35,82 | 35,14 | 35,63 | 0,65% | 563.034,00 |
| 03.06.2025 | 36,00 | 36,23 | 34,63 | 35,40 | -1,39% | 718.989,00 |
| 02.06.2025 | 35,37 | 35,92 | 35,30 | 35,90 | 1,04% | 769.394,00 |
| 30.05.2025 | 34,85 | 35,71 | 34,72 | 35,53 | 0,65% | 697.200,00 |
| 29.05.2025 | 35,47 | 35,92 | 35,28 | 35,30 | -1,26% | 437.773,00 |
| 28.05.2025 | 35,01 | 35,87 | 34,75 | 35,75 | -0,03% | 647.416,00 |
| 27.05.2025 | 35,92 | 36,05 | 35,01 | 35,76 | 2,20% | 1.010.421,00 |
| 23.05.2025 | 34,56 | 35,39 | 34,28 | 34,99 | 2,04% | 827.572,00 |
| 22.05.2025 | 35,46 | 36,32 | 34,29 | 34,29 | -2,92% | 1.110.815,00 |
| 21.05.2025 | 35,28 | 35,99 | 34,86 | 35,32 | -0,20% | 1.128.486,00 |
| 20.05.2025 | 34,80 | 35,88 | 34,38 | 35,39 | 1,70% | 1.562.779,00 |
| 19.05.2025 | 34,05 | 34,98 | 33,68 | 34,80 | 0,52% | 755.591,00 |
| 16.05.2025 | 33,65 | 34,66 | 33,59 | 34,62 | 2,64% | 1.135.349,00 |
| 15.05.2025 | 33,01 | 33,84 | 32,71 | 33,73 | 1,90% | 1.282.963,00 |
| 14.05.2025 | 32,04 | 33,31 | 31,70 | 33,10 | 4,52% | 1.381.680,00 |
| 13.05.2025 | 31,81 | 32,12 | 29,35 | 31,67 | -7,23% | 3.906.461,00 |
| 12.05.2025 | 35,22 | 35,49 | 33,26 | 34,14 | -0,55% | 1.031.975,00 |
| 09.05.2025 | 33,20 | 34,50 | 32,85 | 34,33 | 4,76% | 1.336.616,00 |
| 08.05.2025 | 31,66 | 33,67 | 31,66 | 32,77 | 10,63% | 1.646.589,00 |
| 07.05.2025 | 29,80 | 30,04 | 29,40 | 29,62 | 0,71% | 866.867,00 |
| 06.05.2025 | 29,14 | 29,79 | 28,76 | 29,41 | -0,31% | 410.645,00 |
| 05.05.2025 | 29,03 | 30,05 | 29,03 | 29,50 | 0,03% | 471.809,00 |
| 02.05.2025 | 28,90 | 29,52 | 28,89 | 29,49 | 3,22% | 755.173,00 |
| 01.05.2025 | 28,23 | 29,00 | 27,82 | 28,57 | 1,82% | 422.520,00 |
| 30.04.2025 | 27,82 | 28,20 | 27,35 | 28,06 | -0,57% | 583.369,00 |
| 29.04.2025 | 27,94 | 28,46 | 27,59 | 28,22 | 1,07% | 332.015,00 |
| 28.04.2025 | 28,10 | 28,28 | 27,51 | 27,92 | -0,25% | 410.409,00 |
| 25.04.2025 | 27,51 | 28,02 | 27,49 | 27,99 | 0,54% | 488.604,00 |
| 24.04.2025 | 28,20 | 29,08 | 27,72 | 27,84 | -0,43% | 429.219,00 |
| 23.04.2025 | 27,76 | 28,27 | 27,51 | 27,96 | 3,59% | 562.841,00 |
| 22.04.2025 | 25,87 | 27,18 | 25,87 | 26,99 | 5,72% | 582.997,00 |
| 21.04.2025 | 27,21 | 27,39 | 25,34 | 25,53 | -6,62% | 421.278,00 |
| 17.04.2025 | 27,67 | 28,00 | 27,32 | 27,34 | -1,44% | 687.410,00 |
| 16.04.2025 | 27,79 | 28,27 | 27,44 | 27,74 | -1,32% | 429.972,00 |
| 15.04.2025 | 27,43 | 28,27 | 27,32 | 28,11 | 2,55% | 371.993,00 |
| 14.04.2025 | 27,13 | 27,72 | 26,52 | 27,41 | 2,35% | 495.219,00 |
| 11.04.2025 | 26,87 | 27,17 | 26,10 | 26,78 | -0,52% | 553.700,00 |
| 10.04.2025 | 27,00 | 27,69 | 26,16 | 26,92 | -2,22% | 1.043.105,00 |
| 09.04.2025 | 25,65 | 28,66 | 25,65 | 27,53 | 5,56% | 1.263.017,00 |