32,285$
2,17%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 33,45 | 34,82 | 32,71 | 34,52 | 3,42% | 1.446.186,00 |
| 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 | 32,50 | 33,90 | 32,23 | 33,58 | 1,73% | 640.818,00 |
| 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 | 35,72 | 35,73 | 34,99 | 35,36 | 0,97% | 459.247,00 |
| 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 | 34,84 | 35,71 | 34,72 | 35,53 | 0,65% | 697.231,00 |
| 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 | 33,68 | 34,66 | 33,59 | 34,62 | 2,64% | 1.135.732,00 |
| 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 | 33,00 | 34,50 | 32,85 | 34,33 | 4,76% | 1.336.915,00 |
| 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 | 28,89 | 29,52 | 28,89 | 29,49 | 3,22% | 755.544,00 |
| 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 | 27,72 | 28,02 | 27,49 | 27,99 | 0,54% | 490.626,00 |
| 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 | 28,26 | 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 | 26,85 | 27,17 | 26,10 | 26,78 | -0,52% | 553.701,00 |
| 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 |
| 08.04.2025 | 26,45 | 26,76 | 25,56 | 26,08 | 1,87% | 1.004.184,00 |
| 07.04.2025 | 23,91 | 27,14 | 23,66 | 25,60 | 1,39% | 1.275.044,00 |
| 04.04.2025 | 24,89 | 26,04 | 24,43 | 25,25 | -3,22% | 764.458,00 |
| 03.04.2025 | 25,25 | 26,27 | 24,81 | 26,09 | -2,83% | 707.735,00 |
| 02.04.2025 | 25,94 | 26,98 | 25,75 | 26,85 | 3,39% | 752.648,00 |
| 01.04.2025 | 25,49 | 26,21 | 25,30 | 25,97 | 1,13% | 615.888,00 |
| 31.03.2025 | 24,50 | 25,86 | 24,33 | 25,68 | 1,26% | 1.165.955,00 |
| 28.03.2025 | 26,50 | 26,76 | 25,28 | 25,36 | -4,30% | 1.216.314,00 |
| 27.03.2025 | 26,64 | 26,88 | 26,15 | 26,50 | -0,11% | 599.272,00 |
| 26.03.2025 | 27,34 | 27,40 | 26,44 | 26,53 | -2,93% | 642.028,00 |
| 25.03.2025 | 26,90 | 27,41 | 26,90 | 27,33 | 0,04% | 365.723,00 |
| 24.03.2025 | 27,13 | 27,91 | 26,96 | 27,32 | 3,21% | 663.092,00 |
| 21.03.2025 | 27,22 | 27,54 | 26,47 | 26,47 | -4,75% | 1.674.377,00 |
| 20.03.2025 | 27,67 | 28,29 | 27,39 | 27,79 | -0,68% | 624.021,00 |
| 19.03.2025 | 26,21 | 28,10 | 26,00 | 27,98 | 6,31% | 644.040,00 |
| 18.03.2025 | 26,83 | 27,44 | 26,16 | 26,32 | -2,73% | 576.044,00 |
| 17.03.2025 | 26,75 | 27,12 | 26,13 | 27,06 | 0,63% | 554.691,00 |
| 14.03.2025 | 26,33 | 26,89 | 25,92 | 26,89 | 4,31% | 733.555,00 |
| 13.03.2025 | 27,20 | 27,20 | 25,54 | 25,78 | -4,20% | 567.928,00 |
| 12.03.2025 | 27,48 | 27,83 | 26,50 | 26,91 | 0,52% | 713.224,00 |
| 11.03.2025 | 25,25 | 26,86 | 25,21 | 26,77 | 4,65% | 755.383,00 |
| 10.03.2025 | 25,20 | 25,85 | 24,55 | 25,58 | -2,37% | 970.060,00 |
| 07.03.2025 | 26,17 | 26,70 | 25,38 | 26,20 | -0,34% | 1.190.623,00 |
| 06.03.2025 | 27,20 | 27,31 | 26,09 | 26,29 | -4,71% | 974.166,00 |
| 05.03.2025 | 27,33 | 27,72 | 26,93 | 27,59 | 1,92% | 821.052,00 |
| 04.03.2025 | 26,65 | 27,47 | 26,11 | 27,07 | -0,04% | 813.123,00 |
| 03.03.2025 | 28,64 | 28,72 | 26,91 | 27,08 | -4,11% | 660.296,00 |
| 28.02.2025 | 27,61 | 28,36 | 27,57 | 28,24 | 1,62% | 661.849,00 |
| 27.02.2025 | 28,25 | 28,82 | 27,70 | 27,79 | -2,97% | 1.133.828,00 |
| 26.02.2025 | 27,76 | 28,92 | 27,39 | 28,64 | 5,49% | 994.776,00 |
| 25.02.2025 | 26,85 | 27,25 | 25,90 | 27,15 | 0,48% | 614.130,00 |
| 24.02.2025 | 26,51 | 27,24 | 26,31 | 27,02 | 1,96% | 554.745,00 |
| 21.02.2025 | 29,14 | 29,23 | 26,22 | 26,50 | -8,11% | 812.584,00 |
| 20.02.2025 | 29,09 | 29,09 | 27,90 | 28,84 | -1,00% | 591.639,00 |
| 19.02.2025 | 28,03 | 29,28 | 28,00 | 29,13 | 2,61% | 549.195,00 |
| 18.02.2025 | 28,40 | 28,72 | 27,66 | 28,39 | 0,00% | 478.554,00 |
| 14.02.2025 | 27,35 | 28,70 | 27,24 | 28,39 | 4,38% | 895.755,00 |
| 13.02.2025 | 27,34 | 27,78 | 26,78 | 27,20 | -0,77% | 455.832,00 |
| 12.02.2025 | 27,52 | 27,87 | 27,24 | 27,41 | -1,86% | 516.435,00 |
| 11.02.2025 | 28,27 | 28,45 | 27,41 | 27,93 | -4,05% | 1.053.956,00 |
| 10.02.2025 | 29,78 | 29,96 | 28,30 | 29,11 | -1,82% | 830.764,00 |