22,600€
-1,74%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 22,50 | 22,60 | 22,40 | 22,60 | -1,74% | - |
| 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 |
| 04.02.2025 | 35,40 | 35,40 | 35,20 | 35,20 | 1,15% | 20,00 |
| 03.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,97% | 318,00 |
| 31.01.2025 | 34,80 | 36,50 | 34,80 | 35,50 | 2,90% | - |
| 30.01.2025 | 33,90 | 34,90 | 33,90 | 34,50 | 4,55% | - |
| 29.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 889,00 |
| 28.01.2025 | 32,40 | 32,80 | 32,20 | 32,20 | 1,26% | 1.075,00 |
| 27.01.2025 | 33,60 | 33,60 | 31,80 | 31,80 | -10,67% | 660,00 |
| 24.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | 56,00 |
| 23.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | 216,00 |
| 22.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 4,00 |
| 21.01.2025 | 38,00 | 38,00 | 36,80 | 37,40 | -2,09% | 634,00 |
| 20.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 110,00 |
| 17.01.2025 | 37,60 | 37,60 | 37,40 | 37,40 | 1,36% | 117,00 |
| 16.01.2025 | 35,70 | 37,90 | 35,50 | 36,90 | 3,36% | - |
| 15.01.2025 | 35,50 | 36,80 | 35,50 | 35,70 | 0,85% | - |
| 14.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | 20,00 |
| 13.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,92% | 300,00 |
| 10.01.2025 | 37,60 | 37,80 | 35,50 | 36,50 | -2,67% | - |
| 09.01.2025 | 37,60 | 37,70 | 37,50 | 37,50 | 3,02% | - |
| 08.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -4,71% | 26,00 |
| 07.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,87% | 10,00 |
| 06.01.2025 | 36,40 | 38,50 | 35,30 | 37,50 | 5,34% | - |
| 03.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,28% | 27,00 |
| 02.01.2025 | 34,80 | 36,30 | 34,60 | 35,70 | 3,78% | - |
| 30.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 3,00 |
| 27.12.2024 | 36,00 | 36,00 | 34,40 | 34,40 | -1,43% | 200,00 |
| 23.12.2024 | 33,70 | 34,90 | 33,40 | 34,90 | 2,65% | - |
| 20.12.2024 | 33,00 | 34,00 | 33,00 | 34,00 | 1,80% | 31,00 |
| 19.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | 300,00 |
| 18.12.2024 | 34,40 | 34,40 | 34,20 | 34,20 | -3,39% | 300,00 |
| 17.12.2024 | 35,60 | 36,40 | 35,40 | 35,40 | -2,21% | 300,00 |
| 16.12.2024 | 35,20 | 36,20 | 34,60 | 36,20 | 2,26% | 472,00 |
| 13.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 560,00 |
| 12.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | 30,00 |
| 11.12.2024 | 36,00 | 36,00 | 35,60 | 35,60 | 0,56% | 283,00 |
| 10.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -3,28% | 5,00 |
| 09.12.2024 | 36,40 | 37,60 | 36,20 | 36,60 | 2,81% | 1.096,00 |
| 06.12.2024 | 36,80 | 36,80 | 35,60 | 35,60 | 1,71% | 107,00 |
| 05.12.2024 | 38,60 | 38,60 | 35,00 | 35,00 | -7,41% | 1.507,00 |
| 04.12.2024 | 38,20 | 38,40 | 37,80 | 37,80 | 0,53% | 790,00 |
| 03.12.2024 | 38,00 | 38,40 | 37,60 | 37,60 | -2,59% | 350,00 |
| 02.12.2024 | 37,00 | 38,60 | 36,80 | 38,60 | 6,34% | 230,00 |
| 29.11.2024 | 35,50 | 36,70 | 35,40 | 36,30 | 2,54% | - |
| 28.11.2024 | 35,60 | 35,60 | 35,40 | 35,40 | 2,31% | - |
| 27.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,08% | 8,00 |
| 26.11.2024 | 36,70 | 37,10 | 35,30 | 35,70 | -0,28% | - |
| 25.11.2024 | 35,20 | 35,80 | 35,20 | 35,80 | 0,00% | 60,00 |
| 22.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 244,00 |
| 21.11.2024 | 33,80 | 35,60 | 33,80 | 35,60 | 4,40% | 228,00 |
| 20.11.2024 | 33,50 | 34,50 | 33,10 | 34,10 | 2,71% | - |
| 19.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | 16,00 |
| 18.11.2024 | 32,40 | 33,70 | 32,20 | 33,30 | 2,78% | - |
| 15.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 397,00 |
| 14.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 22,00 |
| 13.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -3,26% | 397,00 |
| 12.11.2024 | 34,40 | 34,60 | 33,30 | 33,70 | -2,03% | - |
| 11.11.2024 | 34,40 | 34,80 | 34,00 | 34,40 | -1,71% | 1.446,00 |
| 08.11.2024 | 35,40 | 35,40 | 35,00 | 35,00 | -1,13% | 246,00 |
| 07.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 1,00 |
| 06.11.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 6,06% | 200,00 |
| 05.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 5,10% | 3.294,00 |
| 04.11.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | 357,00 |
| 01.11.2024 | 31,40 | 31,40 | 31,00 | 31,00 | 1,31% | 101,00 |
| 31.10.2024 | 31,20 | 31,20 | 30,60 | 30,60 | -4,97% | 656,00 |
| 30.10.2024 | 32,40 | 32,40 | 32,20 | 32,20 | 1,90% | 343,00 |
| 29.10.2024 | 34,00 | 34,00 | 30,80 | 31,60 | -1,86% | 3.073,00 |
| 28.10.2024 | 32,60 | 32,60 | 32,20 | 32,20 | -3,01% | 2.774,00 |
| 25.10.2024 | 33,40 | 33,40 | 33,20 | 33,20 | 0,61% | 112,00 |
| 24.10.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 3,13% | 138,00 |
| 23.10.2024 | 32,00 | 32,80 | 32,00 | 32,00 | -2,44% | 470,00 |
| 22.10.2024 | 32,80 | 33,80 | 32,20 | 32,80 | -1,80% | 396,00 |
| 21.10.2024 | 34,00 | 34,40 | 33,40 | 33,40 | -2,34% | 357,00 |
| 18.10.2024 | 35,00 | 36,00 | 34,20 | 34,20 | -1,72% | 1.404,00 |