73,855€
8,34%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 63,65 | 71,44 | 63,39 | 71,36 | 14,13% | 1.298,00 |
| 04.05.2026 | 63,92 | 65,40 | 61,42 | 62,53 | -6,11% | 461,00 |
| 30.04.2026 | 61,46 | 66,92 | 61,27 | 66,60 | 8,25% | 1.667,00 |
| 29.04.2026 | 68,81 | 70,47 | 59,34 | 61,52 | -9,37% | 868,00 |
| 28.04.2026 | 69,00 | 69,55 | 62,48 | 67,88 | -1,84% | 1.301,00 |
| 27.04.2026 | 72,74 | 72,74 | 66,43 | 69,16 | -2,36% | 1.538,00 |
| 24.04.2026 | 66,95 | 71,97 | 66,88 | 70,83 | 5,58% | 881,00 |
| 23.04.2026 | 66,52 | 69,23 | 65,49 | 67,09 | 0,46% | 98,00 |
| 22.04.2026 | 66,66 | 67,89 | 65,59 | 66,78 | 0,66% | 257,00 |
| 21.04.2026 | 67,89 | 68,64 | 65,11 | 66,34 | -1,77% | 68,00 |
| 20.04.2026 | 67,05 | 68,11 | 66,40 | 67,53 | -0,11% | 1.378,00 |
| 17.04.2026 | 64,83 | 67,72 | 64,73 | 67,61 | 4,29% | 225,00 |
| 16.04.2026 | 65,54 | 65,74 | 63,71 | 64,83 | 0,72% | - |
| 15.04.2026 | 65,13 | 65,52 | 61,95 | 64,36 | -1,30% | 1.141,00 |
| 14.04.2026 | 65,56 | 66,87 | 64,65 | 65,21 | -0,81% | 430,00 |
| 13.04.2026 | 63,86 | 65,90 | 63,79 | 65,74 | 1,74% | 1.056,00 |
| 10.04.2026 | 62,31 | 65,46 | 62,20 | 64,62 | 3,81% | 92,00 |
| 09.04.2026 | 58,69 | 62,96 | 57,85 | 62,25 | 5,58% | 4.908,00 |
| 08.04.2026 | 58,18 | 60,60 | 56,80 | 58,96 | 7,74% | 3.944,00 |
| 07.04.2026 | 54,46 | 56,49 | 53,25 | 54,72 | 0,39% | 14,00 |
| 02.04.2026 | 53,66 | 57,17 | 51,60 | 54,51 | -0,46% | 1.500,00 |
| 01.04.2026 | 54,44 | 56,83 | 54,00 | 54,76 | 1,87% | 300,00 |
| 31.03.2026 | 49,27 | 53,94 | 48,71 | 53,75 | 10,44% | 40,00 |
| 30.03.2026 | 51,18 | 52,74 | 47,65 | 48,67 | -4,45% | 470,00 |
| 27.03.2026 | 51,97 | 52,52 | 50,36 | 50,94 | -1,39% | 511,00 |
| 26.03.2026 | 55,85 | 56,21 | 51,42 | 51,66 | -8,17% | 395,00 |
| 25.03.2026 | 56,86 | 59,04 | 55,56 | 56,25 | -1,23% | - |
| 24.03.2026 | 52,26 | 57,18 | 52,19 | 56,95 | 8,18% | 2.758,00 |
| 23.03.2026 | 49,15 | 54,12 | 49,03 | 52,65 | 4,19% | 1.261,00 |
| 20.03.2026 | 55,01 | 55,43 | 49,64 | 50,53 | -7,29% | 420,00 |
| 19.03.2026 | 51,01 | 54,79 | 49,12 | 54,51 | 5,69% | 444,00 |
| 18.03.2026 | 51,32 | 53,35 | 49,99 | 51,57 | 1,39% | 284,00 |
| 17.03.2026 | 48,22 | 51,63 | 47,69 | 50,87 | 4,89% | 14,00 |
| 16.03.2026 | 48,63 | 49,75 | 48,24 | 48,49 | 1,08% | 15,00 |
| 13.03.2026 | 48,63 | 51,08 | 47,83 | 47,98 | -1,60% | 5.076,00 |
| 12.03.2026 | 49,24 | 50,00 | 46,99 | 48,75 | -1,73% | - |
| 11.03.2026 | 48,49 | 50,83 | 48,26 | 49,61 | 2,17% | - |
| 10.03.2026 | 45,80 | 49,14 | 45,19 | 48,56 | 6,39% | 1.643,00 |
| 09.03.2026 | 42,66 | 45,70 | 42,08 | 45,64 | 4,98% | 332,00 |
| 06.03.2026 | 48,21 | 48,48 | 42,65 | 43,48 | -9,36% | 359,00 |
| 05.03.2026 | 50,61 | 51,40 | 46,87 | 47,97 | -5,42% | 498,00 |
| 04.03.2026 | 50,73 | 53,64 | 50,18 | 50,72 | -0,96% | 679,00 |
| 03.03.2026 | 53,51 | 53,51 | 50,15 | 51,21 | -5,24% | 170,00 |
| 02.03.2026 | 50,13 | 54,34 | 48,68 | 54,04 | 5,56% | 1.983,00 |
| 27.02.2026 | 49,20 | 51,34 | 47,83 | 51,19 | 1,85% | 2.002,00 |
| 26.02.2026 | 55,83 | 58,03 | 50,19 | 50,26 | -6,89% | 6.624,00 |
| 25.02.2026 | 61,41 | 62,50 | 52,60 | 53,98 | -11,73% | 318,00 |
| 24.02.2026 | 45,83 | 61,65 | 44,92 | 61,16 | 33,46% | 1.930,00 |
| 23.02.2026 | 49,42 | 52,62 | 45,76 | 45,82 | -8,74% | 551,00 |
| 20.02.2026 | 49,12 | 51,63 | 48,39 | 50,21 | 3,02% | - |
| 19.02.2026 | 46,65 | 49,04 | 45,12 | 48,74 | 4,80% | - |
| 18.02.2026 | 47,11 | 47,40 | 45,45 | 46,51 | -0,62% | - |
| 17.02.2026 | 46,30 | 47,20 | 44,20 | 46,80 | 0,43% | - |
| 16.02.2026 | 46,70 | 47,10 | 46,40 | 46,60 | -0,21% | 384,00 |
| 13.02.2026 | 44,00 | 47,70 | 43,90 | 46,70 | 4,47% | 18,00 |
| 12.02.2026 | 47,10 | 48,20 | 43,90 | 44,70 | -4,89% | 320,00 |
| 11.02.2026 | 45,80 | 48,30 | 45,30 | 47,00 | 2,84% | 1.209,00 |
| 10.02.2026 | 46,30 | 49,30 | 43,90 | 45,70 | 6,28% | 1.654,00 |
| 09.02.2026 | 40,90 | 43,20 | 40,20 | 43,00 | 5,39% | 1.074,00 |
| 06.02.2026 | 36,90 | 41,00 | 36,90 | 40,80 | 10,87% | 326,00 |
| 05.02.2026 | 36,70 | 37,90 | 35,70 | 36,80 | 0,55% | 105,00 |
| 04.02.2026 | 38,30 | 40,10 | 35,50 | 36,60 | -4,44% | 720,00 |
| 03.02.2026 | 39,40 | 40,60 | 37,50 | 38,30 | -2,30% | 638,00 |
| 02.02.2026 | 35,50 | 39,40 | 34,40 | 39,20 | 6,81% | 1.638,00 |
| 30.01.2026 | 39,30 | 39,60 | 36,30 | 36,70 | -7,32% | - |
| 29.01.2026 | 38,00 | 40,70 | 37,80 | 39,60 | 3,66% | 54,00 |
| 28.01.2026 | 38,70 | 40,00 | 37,30 | 38,20 | 0,26% | 1.120,00 |
| 27.01.2026 | 37,50 | 38,80 | 36,80 | 38,10 | 2,70% | 64,00 |
| 26.01.2026 | 36,50 | 37,50 | 35,90 | 37,10 | 1,09% | 1.605,00 |
| 23.01.2026 | 37,80 | 37,90 | 36,30 | 36,70 | -1,87% | 1.547,00 |
| 22.01.2026 | 40,50 | 41,30 | 37,40 | 37,40 | -7,43% | 474,00 |
| 21.01.2026 | 37,80 | 40,60 | 37,70 | 40,40 | 7,16% | 165,00 |
| 20.01.2026 | 36,80 | 38,90 | 35,80 | 37,70 | 2,17% | 79,00 |
| 19.01.2026 | 37,30 | 37,30 | 36,90 | 36,90 | -2,38% | 41,00 |
| 16.01.2026 | 37,40 | 38,60 | 36,50 | 37,80 | 1,07% | 666,00 |
| 15.01.2026 | 35,30 | 39,20 | 35,30 | 37,40 | 5,65% | 1.858,00 |
| 14.01.2026 | 32,20 | 35,40 | 31,90 | 35,40 | 9,94% | 422,00 |
| 13.01.2026 | 30,20 | 32,60 | 30,10 | 32,20 | 6,27% | 158,00 |
| 12.01.2026 | 29,20 | 30,40 | 28,50 | 30,30 | 3,41% | - |
| 09.01.2026 | 27,80 | 29,60 | 27,80 | 29,30 | 5,02% | - |
| 08.01.2026 | 28,70 | 28,70 | 26,70 | 27,90 | -2,79% | 2.146,00 |
| 07.01.2026 | 27,00 | 28,90 | 26,70 | 28,70 | 5,90% | 63,00 |
| 06.01.2026 | 25,20 | 27,40 | 25,20 | 27,10 | 7,11% | 180,00 |
| 05.01.2026 | 23,40 | 26,00 | 23,30 | 25,30 | 8,58% | 1.387,00 |
| 02.01.2026 | 21,60 | 23,70 | 21,60 | 23,30 | 5,43% | 352,00 |
| 30.12.2025 | 21,90 | 22,10 | 21,90 | 22,10 | 0,91% | 6,00 |
| 29.12.2025 | 22,00 | 22,30 | 21,70 | 21,90 | -0,90% | - |
| 23.12.2025 | 22,00 | 22,30 | 21,80 | 22,10 | 0,00% | - |
| 22.12.2025 | 21,80 | 22,40 | 21,80 | 22,10 | 0,91% | 1.025,00 |
| 19.12.2025 | 21,70 | 22,30 | 21,50 | 21,90 | 1,86% | - |
| 18.12.2025 | 20,50 | 21,60 | 20,40 | 21,50 | 4,88% | - |
| 17.12.2025 | 21,40 | 21,70 | 20,40 | 20,50 | -3,30% | 360,00 |
| 16.12.2025 | 21,50 | 22,00 | 20,90 | 21,20 | -3,20% | 144,00 |
| 15.12.2025 | 22,30 | 22,60 | 21,60 | 21,90 | -1,35% | - |
| 12.12.2025 | 23,80 | 24,30 | 22,00 | 22,20 | -7,88% | 800,00 |
| 11.12.2025 | 23,40 | 24,30 | 23,40 | 24,10 | 0,00% | 198,00 |
| 10.12.2025 | 23,40 | 24,60 | 23,20 | 24,10 | 2,99% | 785,00 |
| 09.12.2025 | 23,00 | 23,80 | 22,60 | 23,40 | 1,74% | 83,00 |
| 08.12.2025 | 22,50 | 23,40 | 22,50 | 23,00 | 2,22% | 280,00 |
| 05.12.2025 | 22,60 | 23,20 | 22,40 | 22,50 | -0,88% | 418,00 |