28,210$
0,36%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 32,59 | 32,72 | 29,66 | 29,72 | -9,39% | 871.381,00 |
| 30.10.2025 | 32,75 | 33,18 | 32,55 | 32,80 | 0,55% | 414.901,00 |
| 29.10.2025 | 33,78 | 34,06 | 32,14 | 32,62 | -4,31% | 589.087,00 |
| 28.10.2025 | 34,00 | 34,53 | 33,57 | 34,09 | 0,21% | 339.445,00 |
| 27.10.2025 | 34,66 | 34,83 | 33,76 | 34,02 | -1,36% | 424.682,00 |
| 24.10.2025 | 34,20 | 35,00 | 34,00 | 34,49 | 1,59% | 657.751,00 |
| 23.10.2025 | 33,00 | 34,13 | 32,96 | 33,95 | 3,51% | 817.701,00 |
| 22.10.2025 | 33,50 | 33,62 | 32,32 | 32,80 | -0,55% | 790.816,00 |
| 21.10.2025 | 31,17 | 33,00 | 31,17 | 32,98 | 4,86% | 789.445,00 |
| 20.10.2025 | 31,03 | 31,65 | 30,54 | 31,45 | 2,28% | 487.421,00 |
| 17.10.2025 | 30,40 | 31,23 | 30,00 | 30,75 | 0,72% | 768.807,00 |
| 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% | 553.056,00 |
| 14.10.2025 | 30,29 | 31,69 | 29,92 | 31,64 | 4,25% | 470.964,00 |
| 13.10.2025 | 30,23 | 30,43 | 29,87 | 30,35 | 1,57% | 355.525,00 |
| 10.10.2025 | 30,28 | 30,69 | 29,80 | 29,88 | -1,35% | 372.917,00 |
| 09.10.2025 | 30,24 | 30,49 | 30,08 | 30,29 | -0,59% | 438.154,00 |
| 08.10.2025 | 30,14 | 30,71 | 30,14 | 30,47 | 1,57% | 378.984,00 |
| 07.10.2025 | 31,64 | 31,65 | 29,40 | 30,00 | -5,69% | 1.013.499,00 |
| 06.10.2025 | 31,54 | 32,17 | 31,20 | 31,81 | 1,11% | 831.201,00 |
| 02.10.2025 | 31,69 | 31,69 | 30,99 | 31,46 | -0,63% | 671.592,00 |
| 01.10.2025 | 32,25 | 32,46 | 31,40 | 31,66 | -2,73% | 653.238,00 |
| 30.09.2025 | 32,85 | 32,94 | 32,12 | 32,55 | -0,73% | 884.691,00 |
| 29.09.2025 | 32,64 | 33,17 | 32,28 | 32,79 | 2,95% | 1.085.386,00 |
| 26.09.2025 | 30,85 | 31,96 | 30,70 | 31,85 | 3,75% | 721.758,00 |
| 25.09.2025 | 30,50 | 31,51 | 30,36 | 30,70 | 0,29% | 1.350.853,00 |
| 24.09.2025 | 30,30 | 31,10 | 29,92 | 30,61 | 5,55% | 1.369.273,00 |
| 23.09.2025 | 28,87 | 29,11 | 28,74 | 29,00 | -0,34% | 502.422,00 |
| 22.09.2025 | 28,48 | 29,15 | 28,19 | 29,10 | 2,86% | 524.807,00 |
| 19.09.2025 | 28,80 | 29,01 | 28,22 | 28,29 | -1,01% | 1.276.521,00 |
| 18.09.2025 | 27,89 | 28,82 | 27,80 | 28,58 | 3,33% | 801.423,00 |
| 17.09.2025 | 27,59 | 28,04 | 27,30 | 27,66 | 0,33% | 595.057,00 |
| 16.09.2025 | 27,20 | 27,93 | 26,82 | 27,57 | 1,06% | 556.093,00 |
| 15.09.2025 | 27,29 | 27,40 | 26,82 | 27,28 | 0,33% | 827.057,00 |
| 12.09.2025 | 28,17 | 28,29 | 27,16 | 27,19 | -4,09% | 975.870,00 |
| 11.09.2025 | 27,35 | 28,36 | 27,09 | 28,35 | 4,42% | 402.209,00 |
| 10.09.2025 | 27,87 | 28,03 | 26,93 | 27,15 | -2,44% | 516.604,00 |
| 09.09.2025 | 27,59 | 27,96 | 27,33 | 27,83 | 1,16% | 382.367,00 |
| 08.09.2025 | 26,97 | 27,60 | 26,83 | 27,51 | 2,15% | 473.717,00 |
| 05.09.2025 | 27,41 | 27,49 | 26,36 | 26,93 | -1,36% | 445.540,00 |
| 04.09.2025 | 27,49 | 27,77 | 27,13 | 27,30 | -0,73% | 677.216,00 |
| 03.09.2025 | 26,98 | 27,73 | 26,92 | 27,50 | 1,48% | 582.148,00 |
| 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 |