19,350€
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 19,45 | 19,45 | 19,35 | 19,35 | 0,00% | - |
| 26.06.2025 | 19,05 | 19,55 | 18,95 | 19,35 | -0,26% | - |
| 25.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | 10,00 |
| 24.06.2025 | 17,35 | 19,35 | 17,25 | 19,35 | 12,83% | - |
| 23.06.2025 | 17,25 | 17,45 | 16,85 | 17,15 | -0,58% | - |
| 20.06.2025 | 17,65 | 17,95 | 17,05 | 17,25 | -1,71% | - |
| 19.06.2025 | 17,65 | 17,75 | 17,55 | 17,55 | -0,57% | - |
| 18.06.2025 | 17,65 | 17,85 | 17,50 | 17,65 | 0,00% | - |
| 17.06.2025 | 17,65 | 18,05 | 17,65 | 17,65 | 2,02% | - |
| 16.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 426,00 |
| 13.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -5,75% | 695,00 |
| 12.06.2025 | 18,65 | 18,65 | 18,15 | 18,25 | -2,67% | - |
| 11.06.2025 | 18,95 | 19,35 | 18,45 | 18,75 | -1,06% | - |
| 10.06.2025 | 18,65 | 19,25 | 18,65 | 18,95 | 1,34% | - |
| 09.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | 90,00 |
| 06.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | 148,00 |
| 05.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 11,00 |
| 04.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | 225,00 |
| 03.06.2025 | 17,05 | 18,15 | 17,05 | 18,15 | 7,40% | - |
| 02.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | 1,00 |
| 30.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,55% | 100,00 |
| 29.05.2025 | 18,25 | 18,40 | 17,65 | 17,65 | -1,67% | - |
| 28.05.2025 | 18,25 | 18,35 | 17,95 | 17,95 | 0,84% | - |
| 27.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | 40,00 |
| 26.05.2025 | 17,55 | 17,75 | 17,55 | 17,75 | 2,60% | - |
| 23.05.2025 | 17,80 | 17,80 | 17,30 | 17,30 | -4,16% | 127,00 |
| 22.05.2025 | 17,95 | 18,25 | 17,75 | 18,05 | -4,50% | - |
| 21.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,79% | 25,00 |
| 20.05.2025 | 18,95 | 19,15 | 18,70 | 19,05 | 0,26% | - |
| 19.05.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -5,00% | 199,00 |
| 16.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 50,00 |
| 15.05.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | 27,00 |
| 14.05.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 180,00 |
| 13.05.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 1,51% | 762,00 |
| 12.05.2025 | 18,50 | 20,00 | 18,50 | 19,90 | 11,48% | 628,00 |
| 09.05.2025 | 17,95 | 18,25 | 17,35 | 17,85 | -1,11% | - |
| 08.05.2025 | 17,25 | 18,35 | 17,15 | 18,05 | 7,44% | - |
| 07.05.2025 | 16,80 | 16,80 | 16,70 | 16,80 | -0,59% | 2.454,00 |
| 06.05.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -3,98% | 332,00 |
| 05.05.2025 | 18,00 | 18,00 | 17,60 | 17,60 | 2,33% | 700,00 |
| 02.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 5,52% | 35,00 |
| 30.04.2025 | 16,90 | 16,90 | 16,20 | 16,30 | -8,43% | 3.636,00 |
| 29.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -8,48% | 1,00 |
| 28.04.2025 | 19,70 | 20,10 | 19,05 | 19,45 | 2,37% | - |
| 25.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 200,00 |
| 24.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 4,66% | 2.339,00 |
| 23.04.2025 | 16,75 | 18,45 | 16,75 | 18,25 | 10,61% | - |
| 22.04.2025 | 16,00 | 16,50 | 16,00 | 16,50 | 3,13% | 1.241,00 |
| 17.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | 5,00 |
| 16.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | 1.190,00 |
| 15.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 250,00 |
| 14.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,29% | 1.149,00 |
| 11.04.2025 | 17,65 | 17,75 | 16,75 | 17,45 | -1,97% | - |
| 10.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 7,23% | 600,00 |
| 09.04.2025 | 16,20 | 16,60 | 16,20 | 16,60 | -2,92% | 515,00 |
| 08.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 600,00 |
| 07.04.2025 | 16,10 | 17,10 | 15,00 | 17,10 | 6,21% | 1.732,00 |
| 04.04.2025 | 16,90 | 17,10 | 16,10 | 16,10 | -4,45% | 67,00 |
| 03.04.2025 | 19,60 | 19,70 | 16,85 | 16,85 | -13,59% | - |
| 02.04.2025 | 18,90 | 19,50 | 18,90 | 19,50 | -2,01% | 336,00 |
| 01.04.2025 | 20,00 | 20,00 | 19,90 | 19,90 | 2,05% | 252,00 |
| 31.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,94% | 54,00 |
| 28.03.2025 | 21,50 | 21,60 | 20,30 | 20,30 | -5,58% | - |
| 27.03.2025 | 21,90 | 22,50 | 21,10 | 21,50 | -4,02% | - |
| 26.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 892,00 |
| 25.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 1,00 |
| 24.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 2,00 |
| 21.03.2025 | 22,70 | 22,90 | 22,10 | 22,50 | -2,17% | - |
| 20.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 165,00 |
| 19.03.2025 | 22,90 | 23,70 | 22,70 | 23,10 | 1,76% | - |
| 18.03.2025 | 23,30 | 23,40 | 22,70 | 22,70 | -2,16% | - |
| 17.03.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | 22,00 |
| 14.03.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 3,11% | 210,00 |
| 13.03.2025 | 22,50 | 23,30 | 22,10 | 22,50 | -2,17% | - |
| 12.03.2025 | 22,20 | 23,00 | 22,20 | 23,00 | 9,00% | 180,00 |
| 11.03.2025 | 21,50 | 22,10 | 20,50 | 21,10 | -0,94% | - |
| 10.03.2025 | 23,30 | 23,40 | 21,30 | 21,30 | -9,36% | - |
| 07.03.2025 | 22,10 | 23,50 | 21,90 | 23,50 | 4,91% | - |
| 06.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 215,00 |
| 05.03.2025 | 22,60 | 23,20 | 21,80 | 22,00 | 0,92% | 7.196,00 |
| 04.03.2025 | 22,40 | 22,80 | 21,80 | 21,80 | -1,80% | 423,00 |
| 03.03.2025 | 23,80 | 23,80 | 22,20 | 22,20 | -6,72% | 1.663,00 |
| 28.02.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -1,24% | 5.049,00 |
| 27.02.2025 | 25,30 | 25,70 | 24,10 | 24,10 | -5,12% | - |
| 26.02.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 2,42% | 237,00 |
| 25.02.2025 | 30,20 | 30,20 | 24,80 | 24,80 | -28,12% | 560,00 |
| 24.02.2025 | 35,80 | 36,80 | 34,50 | 34,50 | -5,74% | - |
| 21.02.2025 | 37,40 | 37,40 | 36,60 | 36,60 | -1,35% | 339,00 |
| 20.02.2025 | 37,40 | 38,30 | 36,90 | 37,10 | -1,07% | - |
| 19.02.2025 | 36,90 | 37,90 | 36,60 | 37,50 | 4,17% | - |
| 18.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 8,43% | 32,00 |
| 17.02.2025 | 35,60 | 35,60 | 33,20 | 33,20 | -5,41% | 168,00 |
| 14.02.2025 | 36,20 | 36,20 | 35,00 | 35,10 | -2,50% | - |
| 13.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,84% | 50,00 |
| 12.02.2025 | 36,50 | 36,50 | 35,70 | 35,70 | -5,56% | - |
| 11.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,80% | 111,00 |
| 10.02.2025 | 36,30 | 37,70 | 36,20 | 37,50 | 3,31% | - |
| 07.02.2025 | 37,30 | 37,50 | 36,10 | 36,30 | -2,42% | - |
| 06.02.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 1,09% | 283,00 |
| 05.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 4,55% | 60,00 |