20,500€
-0,49%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 200,00 |
| 28.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 26,00 |
| 27.08.2025 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 26.08.2025 | 20,10 | 20,50 | 20,10 | 20,50 | 0,99% | - |
| 25.08.2025 | 20,30 | 20,30 | 20,10 | 20,30 | -0,49% | - |
| 22.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,43% | 61,00 |
| 21.08.2025 | 19,25 | 19,45 | 19,05 | 19,35 | 2,38% | - |
| 20.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | 15,00 |
| 19.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | 21,00 |
| 18.08.2025 | 19,35 | 19,95 | 19,35 | 19,75 | 2,33% | - |
| 15.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -4,93% | 40,00 |
| 14.08.2025 | 20,50 | 20,50 | 19,95 | 20,30 | -1,93% | - |
| 13.08.2025 | 20,30 | 20,90 | 20,30 | 20,70 | 7,25% | - |
| 12.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,31% | 90,00 |
| 11.08.2025 | 19,95 | 20,30 | 18,95 | 19,05 | -4,27% | - |
| 08.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | 58,00 |
| 07.08.2025 | 18,70 | 19,40 | 18,70 | 19,40 | 4,58% | 704,00 |
| 06.08.2025 | 19,35 | 19,35 | 18,55 | 18,55 | -4,13% | - |
| 05.08.2025 | 20,10 | 20,50 | 19,05 | 19,35 | 0,26% | - |
| 04.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | 1,00 |
| 01.08.2025 | 19,60 | 19,60 | 18,90 | 18,90 | -5,50% | 312,00 |
| 31.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -5,66% | 228,00 |
| 30.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 11,00 |
| 29.07.2025 | 20,70 | 23,90 | 20,50 | 21,30 | 0,47% | - |
| 28.07.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 3,41% | 209,00 |
| 25.07.2025 | 20,30 | 20,50 | 19,90 | 20,50 | 1,99% | - |
| 24.07.2025 | 20,90 | 20,90 | 19,95 | 20,10 | -3,83% | - |
| 23.07.2025 | 20,50 | 20,90 | 20,30 | 20,90 | 1,46% | - |
| 22.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | 15,00 |
| 21.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 524,00 |
| 18.07.2025 | 22,50 | 22,50 | 21,50 | 21,50 | -3,59% | - |
| 17.07.2025 | 21,70 | 22,70 | 21,70 | 22,30 | 3,24% | - |
| 16.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 89,00 |
| 15.07.2025 | 21,10 | 21,90 | 20,90 | 21,70 | 3,33% | - |
| 14.07.2025 | 20,60 | 21,00 | 20,60 | 21,00 | -1,41% | 60,00 |
| 11.07.2025 | 21,30 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 10.07.2025 | 21,10 | 21,70 | 21,10 | 21,50 | 0,47% | - |
| 09.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | 20,00 |
| 08.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 148,00 |
| 07.07.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -5,41% | 1.089,00 |
| 04.07.2025 | 20,40 | 23,40 | 20,40 | 22,20 | 3,26% | 2.299,00 |
| 03.07.2025 | 21,10 | 21,70 | 21,10 | 21,50 | 1,90% | - |
| 02.07.2025 | 20,30 | 21,30 | 20,10 | 21,10 | 12,83% | - |
| 01.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | 1.360,00 |
| 30.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | 10,00 |
| 27.06.2025 | 19,45 | 19,55 | 19,15 | 19,45 | 0,52% | - |
| 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 |