22,180$
-3,57%
Echtzeit-Aktienkurs Universal Technical Institute
Bid:
Ask:
Aktienkurse zur Universal Technical Institute Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,78 | 23,21 | 22,12 | 22,18 | -3,57% | 826.674,00 |
| 11.11.2026 | 23,62 | 23,88 | 22,76 | 23,00 | -0,90% | 1.270.805,00 |
| 10.11.2026 | 21,71 | 23,29 | 21,68 | 23,21 | 5,74% | 1.662.325,00 |
| 09.11.2026 | 21,00 | 22,68 | 20,96 | 21,95 | 10,14% | 1.433.485,00 |
| 06.11.2026 | 19,97 | 20,18 | 18,97 | 19,93 | 1,22% | 1.534.528,00 |
| 05.11.2026 | 21,89 | 22,60 | 19,18 | 19,69 | -11,82% | 1.887.225,00 |
| 04.11.2026 | 22,13 | 23,09 | 21,70 | 22,33 | 2,90% | 1.263.548,00 |
| 03.11.2026 | 21,99 | 22,09 | 21,43 | 21,70 | -0,78% | 925.079,00 |
| 02.11.2026 | 22,67 | 23,30 | 21,53 | 21,87 | -3,40% | 1.742.629,00 |
| 30.10.2026 | 23,32 | 23,50 | 22,28 | 22,64 | -4,11% | 1.835.023,00 |
| 29.10.2026 | 22,61 | 23,67 | 22,21 | 23,61 | 6,59% | 2.136.566,00 |
| 28.10.2026 | 22,20 | 22,96 | 21,51 | 22,15 | 0,00% | 1.265.591,00 |
| 27.10.2026 | 22,25 | 23,14 | 21,98 | 22,15 | 0,73% | 2.153.395,00 |
| 26.10.2026 | 22,18 | 22,38 | 21,48 | 21,99 | 0,64% | 1.026.803,00 |
| 23.10.2026 | 21,62 | 22,06 | 21,35 | 21,85 | 0,88% | 989.346,00 |
| 22.10.2026 | 20,80 | 21,71 | 20,14 | 21,66 | 4,13% | 1.501.654,00 |
| 21.10.2026 | 20,50 | 20,89 | 20,16 | 20,80 | 1,02% | 1.010.338,00 |
| 20.10.2026 | 20,91 | 21,44 | 20,48 | 20,59 | -1,06% | 1.211.012,00 |
| 19.10.2026 | 20,63 | 20,96 | 20,37 | 20,81 | 1,12% | 1.047.578,00 |
| 16.10.2026 | 20,50 | 20,64 | 20,12 | 20,58 | 0,39% | 935.519,00 |
| 15.10.2026 | 20,67 | 21,39 | 20,40 | 20,50 | 0,94% | 1.278.454,00 |
| 14.10.2026 | 20,30 | 20,60 | 19,81 | 20,31 | -1,69% | 1.968.408,00 |
| 13.10.2026 | 20,82 | 21,09 | 20,58 | 20,66 | -0,96% | 1.059.342,00 |
| 12.10.2026 | 20,69 | 21,23 | 20,41 | 20,86 | 1,07% | 950.968,00 |
| 09.10.2026 | 20,53 | 21,07 | 20,28 | 20,64 | 1,62% | 991.864,00 |
| 08.10.2026 | 19,80 | 20,38 | 19,67 | 20,31 | 2,11% | 1.339.556,00 |
| 07.10.2026 | 19,49 | 20,05 | 19,30 | 19,89 | 1,12% | 1.292.277,00 |
| 06.10.2026 | 19,28 | 19,71 | 19,04 | 19,67 | 2,61% | 935.826,00 |
| 05.10.2026 | 19,32 | 19,84 | 18,60 | 19,17 | -1,08% | 1.405.611,00 |
| 02.10.2026 | 19,32 | 20,01 | 19,02 | 19,38 | 1,84% | 1.375.780,00 |
| 01.10.2026 | 19,11 | 19,75 | 18,84 | 19,03 | 1,93% | 1.581.314,00 |
| 30.09.2026 | 18,61 | 18,87 | 18,16 | 18,67 | 0,21% | 1.358.549,00 |
| 29.09.2026 | 18,34 | 19,18 | 18,02 | 18,63 | 0,87% | 2.158.946,00 |
| 28.09.2026 | 20,21 | 20,21 | 18,46 | 18,47 | -9,01% | 2.457.897,00 |
| 25.09.2026 | 20,68 | 20,80 | 20,02 | 20,30 | -1,79% | 1.719.841,00 |
| 24.09.2026 | 20,43 | 20,97 | 20,33 | 20,67 | 1,22% | 1.177.051,00 |
| 23.09.2026 | 20,32 | 20,66 | 19,81 | 20,42 | 0,05% | 1.949.237,00 |
| 22.09.2026 | 21,37 | 21,37 | 20,23 | 20,41 | -1,50% | 3.026.106,00 |
| 21.09.2026 | 20,34 | 20,77 | 19,57 | 20,72 | -3,49% | 4.465.332,00 |
| 18.09.2026 | 20,89 | 21,70 | 20,50 | 21,47 | 3,12% | 2.046.017,00 |
| 17.09.2026 | 21,13 | 21,33 | 20,62 | 20,82 | -0,29% | 1.278.114,00 |
| 16.09.2026 | 20,65 | 21,19 | 20,34 | 20,88 | 1,61% | 2.016.787,00 |
| 15.09.2026 | 20,16 | 20,64 | 19,68 | 20,55 | 1,08% | 1.935.400,00 |
| 14.09.2026 | 20,03 | 20,85 | 19,52 | 20,33 | 0,10% | 2.194.177,00 |
| 11.09.2026 | 20,69 | 21,02 | 20,18 | 20,31 | -1,41% | 1.899.106,00 |
| 10.09.2026 | 21,25 | 21,64 | 20,48 | 20,60 | -3,24% | 1.105.466,00 |
| 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 | 20,33 | 21,60 | 3,25% | 1.678.176,00 |
| 02.09.2026 | 20,92 | 22,66 | 20,50 | 20,92 | 0,34% | 1.304.337,00 |
| 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% | 1.723.537,00 |
| 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% | 1.965.301,00 |
| 20.08.2026 | 24,20 | 24,35 | 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% | 1.064.050,00 |
| 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% | 1.755.867,00 |
| 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% | 2.544.052,00 |
| 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% | 609.031,00 |
| 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% | 779.148,00 |
| 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% | 889.834,00 |
| 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% | 658.797,00 |
| 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% | 2.257.924,00 |
| 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 |