58,840$
-1,13%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 58,66 | 60,71 | 57,78 | 58,84 | -1,13% | 444.568,00 |
| 26.03.2026 | 63,21 | 63,26 | 59,17 | 59,51 | -8,50% | 1.723.448,00 |
| 25.03.2026 | 65,84 | 67,28 | 64,21 | 65,04 | -0,34% | 734.368,00 |
| 24.03.2026 | 61,02 | 66,26 | 60,64 | 65,26 | 6,77% | 1.322.534,00 |
| 23.03.2026 | 60,48 | 62,96 | 59,52 | 61,12 | 5,83% | 963.238,00 |
| 20.03.2026 | 62,99 | 63,75 | 57,36 | 57,76 | -7,78% | 1.572.166,00 |
| 19.03.2026 | 57,51 | 63,60 | 56,22 | 62,63 | 5,65% | 1.163.183,00 |
| 18.03.2026 | 58,47 | 61,45 | 57,08 | 59,28 | 1,16% | 799.059,00 |
| 17.03.2026 | 55,72 | 59,74 | 55,71 | 58,60 | 5,17% | 746.592,00 |
| 16.03.2026 | 56,27 | 57,47 | 55,43 | 55,72 | 1,36% | 663.218,00 |
| 13.03.2026 | 57,09 | 58,73 | 54,70 | 54,97 | -1,98% | 819.844,00 |
| 12.03.2026 | 55,75 | 57,70 | 54,07 | 56,08 | -2,33% | 960.509,00 |
| 11.03.2026 | 56,23 | 59,35 | 55,71 | 57,42 | 2,08% | 749.108,00 |
| 10.03.2026 | 53,29 | 57,28 | 52,50 | 56,25 | 6,19% | 1.177.587,00 |
| 09.03.2026 | 49,57 | 53,11 | 49,13 | 52,97 | 4,86% | 1.241.573,00 |
| 06.03.2026 | 53,36 | 56,22 | 49,88 | 50,52 | -9,46% | 1.626.727,00 |
| 05.03.2026 | 58,53 | 59,08 | 54,29 | 55,79 | -5,39% | 1.385.270,00 |
| 04.03.2026 | 61,96 | 62,44 | 58,51 | 58,97 | -1,09% | 1.522.073,00 |
| 03.03.2026 | 60,90 | 61,26 | 57,95 | 59,62 | -5,76% | 3.057.686,00 |
| 02.03.2026 | 58,53 | 63,55 | 58,00 | 63,27 | 4,33% | 2.039.306,00 |
| 27.02.2026 | 56,70 | 60,70 | 56,50 | 60,64 | 1,97% | 7.116.528,00 |
| 26.02.2026 | 63,10 | 65,10 | 59,20 | 59,47 | -11,61% | 4.605.511,00 |
| 25.02.2026 | 71,56 | 73,80 | 67,00 | 67,28 | -6,50% | 2.213.503,00 |
| 24.02.2026 | 59,83 | 72,69 | 59,76 | 71,96 | 21,66% | 4.834.307,00 |
| 20.02.2026 | 57,16 | 60,83 | 56,95 | 59,15 | 2,91% | 1.418.584,00 |
| 19.02.2026 | 54,22 | 57,50 | 53,02 | 57,48 | 4,74% | 1.009.971,00 |
| 18.02.2026 | 55,15 | 56,02 | 53,61 | 54,88 | -1,31% | 725.913,00 |
| 17.02.2026 | 53,88 | 55,79 | 52,00 | 55,61 | 0,40% | 923.960,00 |
| 13.02.2026 | 53,18 | 56,46 | 52,94 | 55,39 | 5,61% | 1.601.616,00 |
| 12.02.2026 | 55,70 | 55,91 | 52,16 | 52,45 | -6,14% | 922.528,00 |
| 11.02.2026 | 55,85 | 57,30 | 53,80 | 55,88 | 2,85% | 1.056.281,00 |
| 10.02.2026 | 54,10 | 58,70 | 53,51 | 54,33 | 7,03% | 2.610.021,00 |
| 09.02.2026 | 48,24 | 51,22 | 48,24 | 50,76 | 5,11% | 958.647,00 |
| 06.02.2026 | 45,36 | 48,53 | 45,20 | 48,29 | 10,10% | 659.510,00 |
| 05.02.2026 | 42,26 | 44,80 | 42,26 | 43,86 | 2,07% | 978.549,00 |
| 04.02.2026 | 45,60 | 47,50 | 41,87 | 42,97 | -5,21% | 1.251.941,00 |
| 03.02.2026 | 47,48 | 47,88 | 44,30 | 45,33 | -1,60% | 833.234,00 |
| 02.02.2026 | 43,03 | 46,43 | 42,80 | 46,07 | 5,44% | 855.710,00 |
| 30.01.2026 | 47,14 | 47,14 | 43,12 | 43,69 | -8,00% | 1.166.134,00 |
| 29.01.2026 | 45,98 | 48,66 | 45,98 | 47,49 | 4,74% | 1.515.758,00 |
| 28.01.2026 | 46,28 | 46,99 | 44,46 | 45,34 | -0,81% | 1.088.855,00 |
| 27.01.2026 | 44,64 | 46,50 | 43,81 | 45,71 | 3,77% | 688.531,00 |
| 26.01.2026 | 43,40 | 44,49 | 42,43 | 44,05 | -0,20% | 606.946,00 |
| 22.01.2026 | 47,46 | 47,80 | 44,10 | 44,14 | -6,48% | 1.370.698,00 |
| 21.01.2026 | 45,00 | 47,22 | 44,65 | 47,20 | 6,62% | 1.165.969,00 |
| 20.01.2026 | 42,99 | 45,69 | 42,90 | 44,27 | 1,19% | 852.970,00 |
| 16.01.2026 | 43,92 | 44,79 | 42,22 | 43,75 | 0,90% | 969.300,00 |
| 15.01.2026 | 43,72 | 46,00 | 43,25 | 43,36 | 5,50% | 2.198.793,00 |
| 14.01.2026 | 37,36 | 41,18 | 37,01 | 41,10 | 9,34% | 1.851.318,00 |
| 13.01.2026 | 35,73 | 37,86 | 35,73 | 37,59 | 6,37% | 1.620.082,00 |
| 12.01.2026 | 33,78 | 35,40 | 33,08 | 35,34 | 3,30% | 860.412,00 |
| 09.01.2026 | 32,95 | 34,38 | 32,85 | 34,21 | 5,07% | 1.088.787,00 |
| 08.01.2026 | 32,87 | 33,14 | 31,17 | 32,56 | -2,63% | 1.100.788,00 |
| 07.01.2026 | 31,52 | 33,87 | 31,22 | 33,44 | 5,39% | 1.520.641,00 |
| 06.01.2026 | 29,91 | 31,97 | 29,91 | 31,73 | 6,98% | 1.196.404,00 |
| 05.01.2026 | 28,24 | 30,35 | 28,14 | 29,66 | 8,57% | 900.427,00 |
| 02.01.2026 | 26,14 | 27,81 | 26,14 | 27,32 | 7,86% | 391.250,00 |
| 31.12.2025 | 25,89 | 25,89 | 25,29 | 25,33 | -1,71% | 282.608,00 |
| 30.12.2025 | 25,92 | 26,13 | 25,67 | 25,77 | -0,46% | 277.494,00 |
| 29.12.2025 | 25,64 | 26,14 | 25,55 | 25,89 | -0,58% | 283.348,00 |
| 26.12.2025 | 26,25 | 26,25 | 25,96 | 26,04 | -0,53% | 195.275,00 |
| 24.12.2025 | 26,30 | 26,42 | 25,95 | 26,18 | 0,11% | 116.213,00 |
| 23.12.2025 | 25,83 | 26,30 | 25,57 | 26,15 | 0,73% | 244.302,00 |
| 22.12.2025 | 25,97 | 26,28 | 25,65 | 25,96 | 1,33% | 294.310,00 |
| 19.12.2025 | 25,45 | 26,14 | 25,45 | 25,62 | 1,30% | 594.104,00 |
| 18.12.2025 | 24,69 | 25,39 | 24,62 | 25,29 | 5,16% | 437.667,00 |
| 17.12.2025 | 25,19 | 25,52 | 23,82 | 24,05 | -4,15% | 442.461,00 |
| 16.12.2025 | 25,44 | 25,74 | 24,78 | 25,09 | -2,22% | 349.620,00 |
| 15.12.2025 | 26,27 | 26,49 | 25,36 | 25,66 | -1,50% | 400.715,00 |
| 12.12.2025 | 27,92 | 27,99 | 25,83 | 26,05 | -7,23% | 355.676,00 |
| 11.12.2025 | 27,75 | 28,34 | 27,45 | 28,08 | -0,18% | 407.567,00 |
| 10.12.2025 | 27,19 | 28,73 | 26,80 | 28,13 | 3,23% | 510.200,00 |
| 09.12.2025 | 26,48 | 27,60 | 26,25 | 27,25 | 1,60% | 402.531,00 |
| 08.12.2025 | 26,52 | 27,24 | 26,41 | 26,82 | 2,21% | 495.666,00 |
| 05.12.2025 | 26,44 | 26,97 | 26,04 | 26,24 | -0,34% | 530.571,00 |
| 04.12.2025 | 26,34 | 26,89 | 26,10 | 26,33 | -1,90% | 510.476,00 |
| 03.12.2025 | 25,71 | 27,22 | 25,35 | 26,84 | 4,31% | 784.629,00 |
| 02.12.2025 | 25,25 | 26,18 | 25,14 | 25,73 | 1,46% | 1.783.549,00 |
| 01.12.2025 | 24,43 | 25,54 | 24,07 | 25,36 | 0,00% | 724.785,00 |
| 28.11.2025 | 25,33 | 25,69 | 24,95 | 25,36 | 0,88% | 262.732,00 |
| 26.11.2025 | 24,88 | 25,73 | 24,88 | 25,14 | 0,96% | 783.190,00 |
| 25.11.2025 | 22,99 | 24,91 | 22,94 | 24,90 | 7,89% | 823.652,00 |
| 24.11.2025 | 22,32 | 23,17 | 22,15 | 23,08 | 6,51% | 498.364,00 |
| 20.11.2025 | 23,03 | 23,43 | 21,55 | 21,67 | -2,12% | 401.517,00 |
| 19.11.2025 | 22,60 | 23,06 | 22,05 | 22,14 | -0,72% | 521.390,00 |
| 18.11.2025 | 22,61 | 22,94 | 22,13 | 22,30 | -2,36% | 403.645,00 |
| 17.11.2025 | 23,69 | 24,09 | 22,60 | 22,84 | -6,36% | 331.840,00 |
| 13.11.2025 | 25,56 | 25,77 | 23,89 | 24,39 | -6,19% | 441.069,00 |
| 12.11.2025 | 26,27 | 26,74 | 25,93 | 26,00 | 0,74% | 489.227,00 |
| 11.11.2025 | 26,80 | 26,80 | 25,78 | 25,81 | -4,48% | 360.678,00 |
| 10.11.2025 | 26,83 | 27,37 | 26,40 | 27,02 | 3,52% | 361.020,00 |
| 07.11.2025 | 25,50 | 26,10 | 24,60 | 26,10 | -0,17% | 442.750,00 |
| 06.11.2025 | 26,93 | 27,36 | 26,01 | 26,15 | -2,81% | 375.408,00 |
| 05.11.2025 | 26,14 | 27,29 | 26,14 | 26,90 | 3,10% | 503.916,00 |
| 04.11.2025 | 27,40 | 28,18 | 25,93 | 26,09 | -8,65% | 479.677,00 |
| 03.11.2025 | 29,06 | 29,51 | 28,03 | 28,56 | 4,27% | 707.659,00 |
| 31.10.2025 | 27,14 | 27,95 | 26,88 | 27,39 | 1,75% | 471.066,00 |
| 30.10.2025 | 28,16 | 28,84 | 26,83 | 26,92 | -5,78% | 645.478,00 |
| 29.10.2025 | 29,43 | 29,93 | 26,75 | 28,57 | -4,26% | 1.097.513,00 |
| 28.10.2025 | 30,06 | 30,49 | 29,74 | 29,84 | -1,87% | 498.185,00 |