40,030$
1,78%
Echtzeit-Aktienkurs Ultra Clean Holdings
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 40,13 | 40,49 | 39,76 | 40,03 | 1,78% | 251.752,00 |
| 03.12.2024 | 40,18 | 40,37 | 39,12 | 39,33 | -3,10% | 430.071,00 |
| 02.12.2024 | 38,33 | 40,64 | 38,16 | 40,59 | 5,62% | 448.732,00 |
| 29.11.2024 | 38,01 | 38,74 | 37,86 | 38,43 | 2,73% | 221.670,00 |
| 27.11.2024 | 37,43 | 37,91 | 36,43 | 37,41 | -0,21% | 365.419,00 |
| 26.11.2024 | 38,51 | 38,64 | 36,97 | 37,49 | -2,50% | 348.255,00 |
| 25.11.2024 | 37,99 | 39,02 | 37,73 | 38,45 | 3,08% | 450.074,00 |
| 22.11.2024 | 37,55 | 37,87 | 37,12 | 37,30 | 3,87% | 322.993,00 |
| 20.11.2024 | 36,06 | 36,49 | 34,91 | 35,91 | 1,30% | 297.529,00 |
| 19.11.2024 | 34,80 | 35,53 | 34,67 | 35,45 | 0,68% | 231.874,00 |
| 18.11.2024 | 35,18 | 35,69 | 34,74 | 35,21 | 3,65% | 401.837,00 |
| 15.11.2024 | 34,83 | 34,83 | 33,42 | 33,97 | -3,22% | 398.795,00 |
| 14.11.2024 | 35,34 | 35,83 | 34,81 | 35,10 | 0,89% | 401.716,00 |
| 13.11.2024 | 35,55 | 35,55 | 34,37 | 34,79 | -2,66% | 450.210,00 |
| 12.11.2024 | 36,21 | 36,63 | 35,44 | 35,74 | -2,35% | 328.823,00 |
| 11.11.2024 | 38,16 | 38,21 | 35,91 | 36,60 | -3,99% | 451.846,00 |
| 08.11.2024 | 38,18 | 38,60 | 37,29 | 38,12 | -1,84% | 468.536,00 |
| 07.11.2024 | 38,09 | 38,90 | 37,49 | 38,84 | 3,39% | 469.491,00 |
| 06.11.2024 | 37,08 | 38,00 | 36,76 | 37,56 | 4,22% | 476.945,00 |
| 05.11.2024 | 34,94 | 36,32 | 34,93 | 36,04 | 5,13% | 455.265,00 |
| 04.11.2024 | 34,01 | 34,86 | 33,69 | 34,28 | -0,15% | 395.627,00 |
| 01.11.2024 | 33,54 | 34,44 | 33,50 | 34,33 | 2,63% | 390.878,00 |
| 31.10.2024 | 35,47 | 35,54 | 32,93 | 33,45 | -6,77% | 408.070,00 |
| 30.10.2024 | 34,38 | 36,40 | 34,07 | 35,88 | 2,16% | 1.117.181,00 |
| 29.10.2024 | 35,09 | 37,00 | 32,08 | 35,12 | 0,20% | 1.513.872,00 |
| 28.10.2024 | 36,00 | 36,00 | 34,76 | 35,05 | -1,52% | 644.031,00 |
| 25.10.2024 | 35,47 | 36,34 | 35,46 | 35,59 | 1,48% | 414.643,00 |
| 24.10.2024 | 35,52 | 35,68 | 34,56 | 35,07 | 0,43% | 576.052,00 |
| 23.10.2024 | 34,99 | 35,42 | 34,41 | 34,92 | -0,74% | 296.309,00 |
| 22.10.2024 | 35,80 | 35,90 | 34,66 | 35,18 | -2,87% | 388.465,00 |
| 21.10.2024 | 36,80 | 36,89 | 35,97 | 36,22 | -2,16% | 229.323,00 |
| 18.10.2024 | 38,14 | 38,33 | 36,95 | 37,02 | -1,17% | 377.702,00 |
| 17.10.2024 | 38,20 | 38,44 | 37,21 | 37,46 | 0,89% | 389.879,00 |
| 16.10.2024 | 38,06 | 38,22 | 36,88 | 37,13 | -0,72% | 541.402,00 |
| 15.10.2024 | 40,93 | 41,84 | 37,26 | 37,40 | -8,62% | 598.690,00 |
| 14.10.2024 | 40,64 | 41,61 | 40,57 | 40,93 | 3,15% | 549.588,00 |
| 11.10.2024 | 38,10 | 39,83 | 38,10 | 39,68 | 3,41% | 328.035,00 |
| 10.10.2024 | 38,20 | 38,71 | 37,60 | 38,37 | -1,51% | 237.204,00 |
| 09.10.2024 | 38,16 | 39,55 | 38,16 | 38,96 | 1,47% | 275.884,00 |
| 08.10.2024 | 38,58 | 39,11 | 38,01 | 38,40 | -1,08% | 183.814,00 |
| 07.10.2024 | 39,21 | 39,68 | 38,28 | 38,82 | -2,03% | 183.731,00 |
| 04.10.2024 | 39,59 | 40,73 | 39,04 | 39,62 | 3,15% | 275.953,00 |
| 03.10.2024 | 39,34 | 40,09 | 37,85 | 38,41 | -3,73% | 320.307,00 |
| 02.10.2024 | 37,86 | 40,67 | 37,86 | 39,90 | 5,42% | 397.788,00 |
| 01.10.2024 | 39,88 | 39,88 | 37,56 | 37,85 | -5,21% | 367.751,00 |
| 30.09.2024 | 40,00 | 40,98 | 39,17 | 39,93 | -0,57% | 337.663,00 |
| 27.09.2024 | 41,21 | 41,38 | 40,06 | 40,16 | -1,76% | 504.001,00 |
| 26.09.2024 | 41,63 | 41,90 | 39,64 | 40,88 | 7,07% | 1.046.958,00 |
| 25.09.2024 | 35,15 | 38,23 | 34,96 | 38,18 | 11,41% | 1.006.294,00 |
| 24.09.2024 | 34,92 | 35,28 | 34,19 | 34,27 | -0,46% | 238.673,00 |
| 23.09.2024 | 34,76 | 35,00 | 34,11 | 34,43 | -0,20% | 254.770,00 |
| 20.09.2024 | 34,40 | 34,62 | 33,88 | 34,50 | -1,03% | 857.076,00 |
| 19.09.2024 | 34,71 | 34,90 | 33,83 | 34,86 | 4,94% | 552.199,00 |
| 18.09.2024 | 34,60 | 34,98 | 33,17 | 33,22 | -3,01% | 438.347,00 |
| 17.09.2024 | 34,28 | 34,66 | 33,68 | 34,25 | 1,45% | 246.028,00 |
| 16.09.2024 | 34,12 | 34,38 | 33,33 | 33,76 | -2,68% | 265.496,00 |
| 13.09.2024 | 34,04 | 34,75 | 33,82 | 34,69 | 3,27% | 304.478,00 |
| 12.09.2024 | 33,98 | 34,30 | 33,29 | 33,59 | -1,70% | 407.553,00 |
| 11.09.2024 | 33,63 | 34,56 | 32,86 | 34,17 | 2,24% | 749.480,00 |
| 10.09.2024 | 32,67 | 33,79 | 32,33 | 33,42 | 2,20% | 412.404,00 |
| 09.09.2024 | 33,25 | 33,32 | 32,48 | 32,70 | -0,79% | 365.543,00 |
| 06.09.2024 | 33,89 | 34,05 | 32,75 | 32,96 | -3,43% | 371.971,00 |
| 05.09.2024 | 33,85 | 34,79 | 33,40 | 34,13 | -0,67% | 346.977,00 |
| 04.09.2024 | 34,09 | 35,15 | 33,80 | 34,36 | -0,72% | 419.894,00 |
| 03.09.2024 | 36,65 | 36,66 | 34,19 | 34,61 | -8,20% | 568.603,00 |
| 30.08.2024 | 38,20 | 38,20 | 37,04 | 37,70 | 0,94% | 326.512,00 |
| 29.08.2024 | 37,47 | 38,25 | 37,04 | 37,35 | 0,40% | 301.738,00 |
| 28.08.2024 | 37,29 | 37,83 | 36,92 | 37,20 | -0,08% | 379.916,00 |
| 27.08.2024 | 37,16 | 37,64 | 36,51 | 37,23 | -0,21% | 248.206,00 |
| 26.08.2024 | 38,64 | 38,64 | 37,08 | 37,31 | -3,32% | 239.691,00 |
| 23.08.2024 | 38,06 | 39,04 | 37,95 | 38,59 | 2,61% | 240.090,00 |
| 22.08.2024 | 39,40 | 39,50 | 37,36 | 37,61 | -4,25% | 179.926,00 |
| 21.08.2024 | 38,83 | 39,39 | 38,47 | 39,28 | 2,08% | 193.087,00 |
| 20.08.2024 | 39,51 | 39,52 | 38,18 | 38,48 | -3,22% | 137.357,00 |
| 19.08.2024 | 39,04 | 39,80 | 38,19 | 39,76 | 2,00% | 353.501,00 |
| 16.08.2024 | 38,64 | 39,56 | 38,28 | 38,98 | -1,09% | 288.159,00 |
| 15.08.2024 | 38,47 | 39,69 | 37,97 | 39,41 | 6,23% | 419.278,00 |
| 14.08.2024 | 37,56 | 38,07 | 36,17 | 37,10 | 0,11% | 492.002,00 |
| 13.08.2024 | 36,40 | 37,51 | 36,00 | 37,06 | 3,17% | 394.558,00 |
| 12.08.2024 | 36,16 | 37,04 | 35,68 | 35,92 | -0,66% | 306.430,00 |
| 09.08.2024 | 36,03 | 36,76 | 35,67 | 36,16 | -0,41% | 477.720,00 |
| 08.08.2024 | 35,72 | 36,51 | 34,77 | 36,31 | 4,91% | 590.870,00 |
| 07.08.2024 | 36,39 | 37,13 | 34,42 | 34,61 | -2,70% | 412.856,00 |
| 06.08.2024 | 36,17 | 36,57 | 35,01 | 35,57 | -0,48% | 664.847,00 |
| 05.08.2024 | 34,53 | 36,27 | 34,01 | 35,74 | -1,35% | 951.776,00 |
| 02.08.2024 | 38,38 | 38,92 | 36,12 | 36,23 | -8,97% | 526.811,00 |
| 01.08.2024 | 42,52 | 42,97 | 39,14 | 39,80 | -8,00% | 799.800,00 |
| 31.07.2024 | 43,83 | 44,00 | 42,72 | 43,26 | 2,90% | 800.607,00 |
| 30.07.2024 | 44,54 | 44,69 | 41,66 | 42,04 | -5,63% | 530.839,00 |
| 29.07.2024 | 46,78 | 47,53 | 44,09 | 44,55 | -2,75% | 444.743,00 |
| 26.07.2024 | 54,00 | 54,00 | 45,52 | 45,81 | 1,57% | 858.726,00 |
| 25.07.2024 | 45,39 | 46,56 | 44,15 | 45,10 | -2,04% | 538.596,00 |
| 24.07.2024 | 48,92 | 48,92 | 45,82 | 46,04 | -6,65% | 308.947,00 |
| 23.07.2024 | 48,62 | 49,81 | 48,32 | 49,32 | 0,49% | 446.819,00 |
| 22.07.2024 | 48,15 | 49,41 | 47,49 | 49,08 | 4,65% | 378.964,00 |
| 19.07.2024 | 48,55 | 48,90 | 46,75 | 46,90 | -2,98% | 290.651,00 |
| 18.07.2024 | 51,34 | 51,59 | 47,61 | 48,34 | -4,77% | 518.922,00 |
| 17.07.2024 | 54,40 | 54,40 | 50,64 | 50,76 | -9,65% | 522.949,00 |
| 16.07.2024 | 55,20 | 56,47 | 54,74 | 56,18 | 2,71% | 321.171,00 |
| 15.07.2024 | 54,56 | 55,49 | 54,14 | 54,70 | 1,39% | 296.158,00 |