32,120€
-4,15%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,77 | 33,14 | 31,27 | 33,08 | 4,32% | 1.545,00 |
| 04.05.2026 | 31,44 | 32,26 | 30,82 | 31,71 | -0,84% | - |
| 30.04.2026 | 30,81 | 32,48 | 30,49 | 31,98 | 3,46% | - |
| 29.04.2026 | 30,46 | 31,45 | 30,21 | 30,91 | 1,74% | 15,00 |
| 28.04.2026 | 30,93 | 31,35 | 30,33 | 30,38 | -1,56% | - |
| 27.04.2026 | 30,21 | 30,87 | 30,00 | 30,86 | 1,92% | - |
| 24.04.2026 | 31,05 | 31,95 | 30,07 | 30,28 | -2,42% | - |
| 23.04.2026 | 32,20 | 32,70 | 30,97 | 31,03 | -4,08% | - |
| 22.04.2026 | 31,92 | 32,37 | 31,29 | 32,35 | 2,54% | - |
| 21.04.2026 | 32,42 | 32,93 | 31,53 | 31,55 | -2,44% | 309,00 |
| 20.04.2026 | 32,35 | 33,63 | 31,65 | 32,34 | -0,55% | 2.200,00 |
| 17.04.2026 | 31,95 | 33,04 | 31,27 | 32,52 | 1,98% | - |
| 16.04.2026 | 30,00 | 32,02 | 30,00 | 31,89 | 6,37% | - |
| 15.04.2026 | 29,89 | 30,46 | 29,80 | 29,98 | 0,40% | - |
| 14.04.2026 | 30,04 | 30,75 | 29,22 | 29,86 | -0,60% | 96,00 |
| 13.04.2026 | 30,25 | 30,70 | 29,42 | 30,04 | -0,99% | - |
| 10.04.2026 | 30,14 | 30,91 | 29,41 | 30,34 | 0,66% | 56,00 |
| 09.04.2026 | 30,45 | 30,63 | 29,81 | 30,14 | -1,08% | - |
| 08.04.2026 | 31,68 | 32,33 | 29,90 | 30,47 | -2,71% | - |
| 07.04.2026 | 31,98 | 32,23 | 31,11 | 31,32 | -2,13% | 14,00 |
| 02.04.2026 | 31,70 | 32,30 | 31,10 | 32,00 | 0,31% | - |
| 01.04.2026 | 31,40 | 32,20 | 31,00 | 31,90 | 2,24% | - |
| 31.03.2026 | 31,80 | 33,00 | 30,60 | 31,20 | -3,41% | 1.194,00 |
| 30.03.2026 | 32,40 | 33,00 | 31,70 | 32,30 | 0,31% | 612,00 |
| 27.03.2026 | 33,20 | 33,20 | 32,10 | 32,20 | -2,42% | - |
| 26.03.2026 | 34,10 | 34,60 | 32,80 | 33,00 | -3,51% | - |
| 25.03.2026 | 34,00 | 34,90 | 33,70 | 34,20 | 0,88% | - |
| 24.03.2026 | 32,80 | 33,90 | 31,80 | 33,90 | 3,67% | 58,00 |
| 23.03.2026 | 30,20 | 32,90 | 30,20 | 32,70 | 6,86% | 14,00 |
| 20.03.2026 | 32,40 | 32,60 | 30,40 | 30,60 | -5,26% | 4.050,00 |
| 19.03.2026 | 31,60 | 32,70 | 31,00 | 32,30 | 2,87% | - |
| 18.03.2026 | 32,80 | 33,20 | 31,20 | 31,40 | -2,79% | 220,00 |
| 17.03.2026 | 31,60 | 32,70 | 31,20 | 32,30 | 1,89% | - |
| 16.03.2026 | 31,80 | 31,80 | 31,20 | 31,70 | 0,32% | - |
| 13.03.2026 | 30,80 | 31,70 | 30,40 | 31,60 | 2,93% | 60,00 |
| 12.03.2026 | 29,60 | 31,20 | 29,30 | 30,70 | 3,37% | - |
| 11.03.2026 | 29,80 | 30,20 | 29,20 | 29,70 | 0,68% | - |
| 10.03.2026 | 30,30 | 30,40 | 29,30 | 29,50 | -2,64% | - |
| 09.03.2026 | 29,40 | 30,50 | 29,10 | 30,30 | 0,33% | - |
| 06.03.2026 | 30,20 | 30,80 | 29,70 | 30,20 | 0,00% | 15,00 |
| 05.03.2026 | 30,70 | 31,00 | 29,60 | 30,20 | -1,95% | - |
| 04.03.2026 | 32,10 | 32,50 | 30,70 | 30,80 | -4,35% | - |
| 03.03.2026 | 31,70 | 32,40 | 31,10 | 32,20 | 0,63% | - |
| 02.03.2026 | 30,10 | 32,20 | 30,10 | 32,00 | 4,23% | 15,00 |
| 27.02.2026 | 29,10 | 31,00 | 28,70 | 30,70 | 5,50% | 100,00 |
| 26.02.2026 | 29,40 | 29,80 | 29,00 | 29,10 | -2,02% | - |
| 25.02.2026 | 29,40 | 29,70 | 28,60 | 29,70 | 1,02% | 945,00 |
| 24.02.2026 | 27,30 | 29,90 | 27,20 | 29,40 | 7,30% | 710,00 |
| 23.02.2026 | 25,50 | 27,40 | 25,50 | 27,40 | 5,79% | 14,00 |
| 20.02.2026 | 27,00 | 27,20 | 25,40 | 25,90 | -4,07% | - |
| 19.02.2026 | 26,60 | 27,00 | 26,20 | 27,00 | 2,27% | - |
| 18.02.2026 | 26,20 | 27,20 | 26,20 | 26,40 | 0,76% | - |
| 17.02.2026 | 25,40 | 26,60 | 25,40 | 26,20 | 2,34% | 327,00 |
| 16.02.2026 | 25,60 | 25,80 | 25,40 | 25,60 | 0,00% | 15,00 |
| 13.02.2026 | 24,00 | 25,80 | 23,70 | 25,60 | 6,67% | - |
| 12.02.2026 | 22,40 | 24,20 | 22,40 | 24,00 | 5,26% | 75,00 |
| 11.02.2026 | 22,70 | 23,30 | 22,20 | 22,80 | 0,00% | - |
| 10.02.2026 | 22,10 | 22,80 | 21,70 | 22,80 | 3,64% | - |
| 09.02.2026 | 21,20 | 22,20 | 21,20 | 22,00 | 1,85% | - |
| 06.02.2026 | 20,60 | 22,20 | 20,60 | 21,60 | 2,86% | 15,00 |
| 05.02.2026 | 23,20 | 24,20 | 20,80 | 21,00 | -8,30% | - |
| 04.02.2026 | 23,60 | 24,30 | 22,80 | 22,90 | -5,37% | - |
| 03.02.2026 | 24,60 | 24,70 | 23,50 | 24,20 | -1,63% | - |
| 02.02.2026 | 23,10 | 24,80 | 22,90 | 24,60 | 5,13% | - |
| 30.01.2026 | 23,50 | 24,20 | 23,10 | 23,40 | 0,00% | - |
| 29.01.2026 | 23,10 | 23,60 | 22,30 | 23,40 | 1,30% | 13,00 |
| 28.01.2026 | 23,30 | 23,70 | 22,90 | 23,10 | 0,43% | 4.800,00 |
| 27.01.2026 | 23,70 | 23,70 | 23,00 | 23,00 | -1,71% | - |
| 26.01.2026 | 23,80 | 24,10 | 23,30 | 23,40 | -1,68% | - |
| 23.01.2026 | 24,80 | 24,80 | 23,60 | 23,80 | -2,86% | - |
| 22.01.2026 | 24,20 | 25,20 | 24,00 | 24,50 | 2,08% | - |
| 21.01.2026 | 23,20 | 24,40 | 23,00 | 24,00 | 3,45% | 765,00 |
| 20.01.2026 | 23,40 | 23,40 | 22,80 | 23,20 | -1,69% | - |
| 19.01.2026 | 22,80 | 23,70 | 22,80 | 23,60 | -0,84% | - |
| 16.01.2026 | 23,60 | 24,20 | 23,60 | 23,80 | -0,83% | - |
| 15.01.2026 | 22,80 | 24,60 | 22,80 | 24,00 | 5,26% | - |
| 14.01.2026 | 22,70 | 22,90 | 22,10 | 22,80 | 0,00% | 14,00 |
| 13.01.2026 | 23,70 | 24,00 | 22,70 | 22,80 | -3,39% | - |
| 12.01.2026 | 23,50 | 24,00 | 22,80 | 23,60 | -0,42% | - |
| 09.01.2026 | 23,60 | 24,20 | 23,40 | 23,70 | -1,25% | - |
| 08.01.2026 | 23,50 | 24,10 | 23,20 | 24,00 | 2,56% | - |
| 07.01.2026 | 23,40 | 23,80 | 23,20 | 23,40 | -0,43% | 14,00 |
| 06.01.2026 | 23,40 | 23,70 | 23,20 | 23,50 | 0,43% | - |
| 05.01.2026 | 21,40 | 24,00 | 21,10 | 23,40 | 10,38% | - |
| 02.01.2026 | 22,30 | 22,90 | 21,20 | 21,20 | -7,83% | 15,00 |
| 30.12.2025 | 23,10 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 29.12.2025 | 23,30 | 23,40 | 22,80 | 23,00 | 0,00% | - |
| 23.12.2025 | 22,80 | 23,10 | 22,60 | 23,00 | 0,88% | - |
| 22.12.2025 | 22,60 | 23,00 | 22,30 | 22,80 | 1,79% | 15,00 |
| 19.12.2025 | 22,60 | 22,90 | 22,20 | 22,40 | -0,88% | - |
| 18.12.2025 | 22,40 | 23,00 | 22,00 | 22,60 | 0,44% | - |
| 17.12.2025 | 22,10 | 22,80 | 21,90 | 22,50 | 1,81% | - |
| 16.12.2025 | 22,20 | 22,70 | 21,90 | 22,10 | -0,90% | 1.300,00 |
| 15.12.2025 | 21,20 | 22,60 | 21,10 | 22,30 | 5,69% | 15,00 |
| 12.12.2025 | 21,30 | 21,60 | 21,00 | 21,10 | -0,94% | 1.245,00 |
| 11.12.2025 | 20,60 | 21,30 | 20,60 | 21,30 | 0,47% | - |
| 10.12.2025 | 21,10 | 21,40 | 20,70 | 21,20 | 0,47% | - |
| 09.12.2025 | 21,00 | 21,60 | 20,90 | 21,10 | 0,00% | - |
| 08.12.2025 | 21,60 | 22,10 | 21,00 | 21,10 | -3,65% | 354,00 |
| 05.12.2025 | 22,40 | 22,60 | 21,60 | 21,90 | -1,79% | 500,00 |