21,290$
-1,39%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,50 | 21,97 | 20,83 | 21,29 | -1,39% | 1.324.265,00 |
| 08.09.2026 | 22,16 | 22,63 | 21,53 | 21,59 | -2,75% | 1.544.772,00 |
| 04.09.2026 | 21,23 | 22,38 | 21,23 | 22,20 | 2,78% | 1.461.409,00 |
| 03.09.2026 | 20,80 | 22,16 | 20,34 | 21,60 | 3,25% | 1.678.176,00 |
| 02.09.2026 | 20,92 | 22,66 | 20,50 | 20,92 | 0,34% | 1.304.315,00 |
| 01.09.2026 | 21,42 | 21,64 | 20,70 | 20,85 | -1,33% | 1.195.345,00 |
| 31.08.2026 | 21,41 | 21,72 | 20,74 | 21,13 | -0,84% | 1.744.099,00 |
| 28.08.2026 | 21,78 | 22,49 | 20,85 | 21,31 | -1,43% | 1.723.530,00 |
| 27.08.2026 | 22,08 | 22,30 | 21,60 | 21,62 | -2,26% | 1.798.969,00 |
| 26.08.2026 | 22,44 | 23,15 | 21,93 | 22,12 | -1,73% | 1.461.131,00 |
| 25.08.2026 | 22,18 | 23,10 | 21,68 | 22,51 | 2,23% | 1.661.406,00 |
| 24.08.2026 | 22,19 | 22,87 | 21,94 | 22,02 | -1,48% | 2.502.628,00 |
| 21.08.2026 | 22,90 | 23,39 | 22,18 | 22,35 | -2,49% | 1.963.294,00 |
| 20.08.2026 | 24,20 | 24,36 | 22,14 | 22,92 | -5,68% | 2.918.742,00 |
| 19.08.2026 | 25,16 | 25,47 | 23,90 | 24,30 | -2,92% | 1.493.922,00 |
| 18.08.2026 | 26,26 | 26,53 | 24,84 | 25,03 | -4,28% | 1.040.607,00 |
| 17.08.2026 | 25,24 | 26,16 | 25,13 | 26,15 | 3,98% | 1.499.882,00 |
| 14.08.2026 | 25,64 | 25,82 | 24,76 | 25,15 | -2,67% | 1.754.776,00 |
| 13.08.2026 | 26,56 | 27,09 | 25,82 | 25,84 | 0,78% | 1.785.561,00 |
| 12.08.2026 | 25,70 | 26,58 | 25,36 | 25,64 | 0,59% | 1.784.373,00 |
| 11.08.2026 | 26,71 | 27,19 | 25,27 | 25,49 | -4,60% | 2.557.529,00 |
| 10.08.2026 | 28,58 | 28,76 | 26,31 | 26,72 | -7,70% | 3.028.495,00 |
| 07.08.2026 | 28,00 | 30,00 | 27,73 | 28,95 | 3,88% | 2.492.617,00 |
| 06.08.2026 | 31,05 | 31,87 | 26,59 | 27,87 | -34,22% | 6.821.988,00 |
| 05.08.2026 | 42,93 | 43,61 | 41,47 | 42,37 | 0,33% | 969.396,00 |
| 04.08.2026 | 41,21 | 42,56 | 41,21 | 42,23 | 2,20% | 474.311,00 |
| 03.08.2026 | 39,04 | 41,36 | 38,52 | 41,32 | 5,11% | 646.346,00 |
| 31.07.2026 | 40,16 | 40,79 | 39,04 | 39,31 | -1,87% | 608.896,00 |
| 30.07.2026 | 41,42 | 41,61 | 39,41 | 40,06 | -2,39% | 695.920,00 |
| 29.07.2026 | 39,21 | 41,54 | 39,06 | 41,04 | 4,96% | 898.464,00 |
| 28.07.2026 | 38,40 | 39,46 | 37,83 | 39,10 | 1,72% | 819.988,00 |
| 27.07.2026 | 37,99 | 38,66 | 36,89 | 38,44 | 1,75% | 953.077,00 |
| 24.07.2026 | 38,74 | 39,55 | 37,08 | 37,78 | -2,30% | 778.561,00 |
| 23.07.2026 | 35,61 | 38,80 | 34,97 | 38,67 | 7,45% | 1.106.847,00 |
| 22.07.2026 | 37,05 | 37,18 | 34,89 | 35,99 | -3,56% | 1.942.255,00 |
| 21.07.2026 | 37,67 | 38,28 | 36,57 | 37,32 | -1,56% | 808.561,00 |
| 20.07.2026 | 40,68 | 40,99 | 37,90 | 37,91 | -5,95% | 606.124,00 |
| 17.07.2026 | 39,76 | 40,78 | 38,02 | 40,31 | -0,64% | 889.736,00 |
| 16.07.2026 | 40,11 | 41,95 | 39,46 | 40,57 | 0,60% | 1.102.637,00 |
| 15.07.2026 | 46,65 | 46,88 | 39,92 | 40,33 | -13,55% | 2.042.149,00 |
| 14.07.2026 | 47,33 | 49,61 | 46,24 | 46,65 | -2,91% | 695.268,00 |
| 13.07.2026 | 47,82 | 48,94 | 47,27 | 48,05 | -0,83% | 493.640,00 |
| 10.07.2026 | 48,79 | 49,17 | 46,94 | 48,45 | -0,57% | 658.791,00 |
| 09.07.2026 | 49,63 | 50,47 | 48,63 | 48,73 | -1,42% | 531.802,00 |
| 08.07.2026 | 51,22 | 51,34 | 48,96 | 49,43 | -3,46% | 820.147,00 |
| 07.07.2026 | 50,58 | 51,25 | 49,25 | 51,20 | 2,54% | 964.817,00 |
| 06.07.2026 | 48,90 | 50,39 | 48,23 | 49,93 | 3,50% | 1.132.774,00 |
| 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% | 1.285.527,00 |
| 30.06.2026 | 41,12 | 43,42 | 40,67 | 42,77 | 3,43% | 555.977,00 |
| 29.06.2026 | 42,12 | 42,12 | 40,46 | 41,35 | -0,58% | 688.276,00 |
| 26.06.2026 | 40,21 | 41,67 | 39,75 | 41,59 | 3,92% | 2.242.740,00 |
| 25.06.2026 | 39,07 | 40,55 | 39,00 | 40,02 | 1,65% | 621.833,00 |
| 24.06.2026 | 39,50 | 40,24 | 38,89 | 39,37 | -0,96% | 567.229,00 |
| 23.06.2026 | 39,78 | 40,85 | 39,41 | 39,75 | -0,67% | 604.139,00 |
| 22.06.2026 | 40,00 | 40,68 | 39,43 | 40,02 | -0,82% | 585.763,00 |
| 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% | 891.924,00 |
| 16.06.2026 | 37,40 | 38,59 | 36,29 | 38,45 | 4,77% | 949.827,00 |
| 15.06.2026 | 38,75 | 39,04 | 36,12 | 36,70 | -6,23% | 1.213.940,00 |
| 12.06.2026 | 40,71 | 41,54 | 38,89 | 39,14 | -4,02% | 875.971,00 |
| 11.06.2026 | 39,85 | 41,24 | 39,06 | 40,78 | 2,59% | 1.271.663,00 |
| 10.06.2026 | 38,70 | 40,57 | 38,11 | 39,75 | 1,20% | 1.330.579,00 |
| 09.06.2026 | 39,58 | 39,60 | 37,04 | 39,28 | -8,57% | 4.383.474,00 |
| 08.06.2026 | 43,80 | 44,39 | 42,46 | 42,96 | -1,40% | 553.325,00 |
| 05.06.2026 | 44,92 | 45,02 | 43,27 | 43,57 | -2,96% | 509.732,00 |
| 04.06.2026 | 44,47 | 45,74 | 44,32 | 44,90 | 0,83% | 819.173,00 |
| 03.06.2026 | 41,75 | 44,87 | 41,59 | 44,53 | 6,89% | 2.192.664,00 |
| 02.06.2026 | 41,16 | 42,00 | 40,04 | 41,66 | 0,65% | 953.602,00 |
| 01.06.2026 | 38,02 | 41,92 | 37,84 | 41,39 | 10,64% | 1.747.222,00 |
| 29.05.2026 | 38,66 | 39,10 | 37,16 | 37,41 | -4,15% | 1.242.037,00 |
| 28.05.2026 | 39,89 | 40,23 | 38,80 | 39,03 | -0,94% | 882.226,00 |
| 27.05.2026 | 39,90 | 40,37 | 38,11 | 39,40 | -1,43% | 1.383.930,00 |
| 26.05.2026 | 39,85 | 41,37 | 38,46 | 39,97 | -0,22% | 9.675.311,00 |
| 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% | 508.527,00 |
| 20.05.2026 | 35,97 | 37,29 | 35,70 | 37,08 | 2,77% | 555.256,00 |
| 19.05.2026 | 38,76 | 39,02 | 36,02 | 36,08 | -7,63% | 682.268,00 |
| 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% | 921.064,00 |
| 14.05.2026 | 39,82 | 41,53 | 39,23 | 41,50 | 4,40% | 1.337.069,00 |
| 13.05.2026 | 37,58 | 40,32 | 36,59 | 39,75 | 5,52% | 1.290.393,00 |
| 12.05.2026 | 36,62 | 38,00 | 36,40 | 37,67 | 2,50% | 842.813,00 |
| 11.05.2026 | 35,70 | 37,34 | 35,41 | 36,75 | 2,83% | 768.651,00 |
| 08.05.2026 | 35,67 | 35,87 | 34,33 | 35,74 | 0,70% | 711.484,00 |
| 07.05.2026 | 35,00 | 35,54 | 31,42 | 35,49 | -3,98% | 1.303.638,00 |
| 06.05.2026 | 38,70 | 38,87 | 36,26 | 36,96 | -4,30% | 1.006.963,00 |
| 05.05.2026 | 37,25 | 38,67 | 36,75 | 38,62 | 4,18% | 574.775,00 |
| 04.05.2026 | 36,76 | 37,79 | 36,23 | 37,07 | 0,49% | 626.395,00 |
| 01.05.2026 | 38,06 | 38,54 | 36,87 | 36,89 | -1,71% | 437.473,00 |
| 30.04.2026 | 36,14 | 38,16 | 36,14 | 37,53 | 4,02% | 499.300,00 |
| 29.04.2026 | 35,87 | 36,85 | 35,36 | 36,08 | 1,52% | 411.402,00 |
| 28.04.2026 | 36,31 | 36,69 | 35,53 | 35,54 | -1,77% | 438.189,00 |
| 27.04.2026 | 35,39 | 36,18 | 35,02 | 36,18 | 1,94% | 322.964,00 |
| 24.04.2026 | 36,42 | 37,48 | 35,20 | 35,49 | -2,31% | 365.925,00 |
| 23.04.2026 | 37,80 | 38,19 | 36,16 | 36,33 | -4,04% | 534.932,00 |
| 22.04.2026 | 37,25 | 37,89 | 37,01 | 37,86 | 2,35% | 343.687,00 |
| 21.04.2026 | 38,16 | 38,69 | 36,96 | 36,99 | -2,99% | 399.045,00 |
| 20.04.2026 | 38,27 | 38,65 | 37,78 | 38,13 | -0,31% | 237.675,00 |
| 17.04.2026 | 37,33 | 38,98 | 37,19 | 38,25 | 1,78% | 536.531,00 |