38,100€
1,33%
Echtzeit-Aktienkurs Ultra Clean Holdings
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 34,60 | 36,40 | 34,60 | 34,80 | 1,75% | 570,00 |
| 16.10.2024 | 34,40 | 34,40 | 34,20 | 34,20 | -2,29% | 262,00 |
| 15.10.2024 | 37,20 | 38,20 | 35,00 | 35,00 | -7,41% | 142,00 |
| 14.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 9,25% | 26,00 |
| 11.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,42% | 21,00 |
| 10.10.2024 | 35,60 | 35,70 | 34,50 | 35,10 | -1,13% | - |
| 09.10.2024 | 35,00 | 36,10 | 34,80 | 35,50 | 2,01% | - |
| 08.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | 10,00 |
| 07.10.2024 | 36,60 | 36,60 | 35,80 | 36,00 | 0,28% | 203,00 |
| 04.10.2024 | 34,80 | 36,90 | 34,80 | 35,90 | 2,87% | - |
| 03.10.2024 | 36,10 | 36,60 | 34,30 | 34,90 | -4,12% | - |
| 02.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 6,12% | 100,00 |
| 01.10.2024 | 35,80 | 36,00 | 33,90 | 34,30 | -3,92% | - |
| 30.09.2024 | 35,90 | 36,90 | 34,90 | 35,70 | -1,11% | - |
| 27.09.2024 | 36,70 | 37,30 | 35,90 | 36,10 | -3,99% | - |
| 26.09.2024 | 35,40 | 37,60 | 35,40 | 37,60 | 10,59% | 114,00 |
| 25.09.2024 | 32,20 | 34,00 | 32,20 | 34,00 | 11,84% | 336,00 |
| 24.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | 1,00 |
| 23.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,28% | 1,00 |
| 20.09.2024 | 31,20 | 31,30 | 30,30 | 30,70 | -1,92% | - |
| 19.09.2024 | 30,10 | 31,80 | 29,90 | 31,30 | 0,97% | - |
| 18.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,98% | 300,00 |
| 17.09.2024 | 30,30 | 31,10 | 30,30 | 30,70 | -2,85% | - |
| 16.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,61% | 1,00 |
| 13.09.2024 | 30,30 | 31,30 | 30,10 | 31,10 | 2,64% | - |
| 12.09.2024 | 31,10 | 31,30 | 30,10 | 30,30 | -0,98% | - |
| 11.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | 70,00 |
| 10.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 7,00 |
| 09.09.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 0,33% | 7,00 |
| 06.09.2024 | 30,70 | 30,70 | 29,50 | 29,90 | -2,61% | - |
| 05.09.2024 | 30,90 | 31,30 | 30,10 | 30,70 | -1,60% | - |
| 04.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 290,00 |
| 03.09.2024 | 33,00 | 33,00 | 31,80 | 31,80 | -6,47% | 320,00 |
| 02.09.2024 | 34,20 | 34,20 | 34,00 | 34,00 | 0,29% | - |
| 30.08.2024 | 33,70 | 34,50 | 33,50 | 33,90 | -0,88% | - |
| 29.08.2024 | 33,40 | 34,20 | 33,40 | 34,20 | 2,09% | 39,00 |
| 28.08.2024 | 33,50 | 34,10 | 33,10 | 33,50 | 0,60% | - |
| 27.08.2024 | 33,30 | 33,90 | 32,70 | 33,30 | -4,86% | - |
| 26.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 14,00 |
| 23.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 9,00 |
| 22.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 180,00 |
| 21.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -4,40% | 180,00 |
| 20.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 4,60% | 11,00 |
| 19.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | 2,00 |
| 16.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | 100,00 |
| 15.08.2024 | 35,40 | 36,00 | 35,40 | 36,00 | 5,88% | 77,00 |
| 14.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | 37,00 |
| 13.08.2024 | 32,90 | 34,10 | 32,70 | 33,70 | 2,74% | - |
| 12.08.2024 | 34,00 | 34,20 | 32,80 | 32,80 | -0,61% | 325,00 |
| 09.08.2024 | 33,60 | 33,60 | 33,00 | 33,00 | -0,30% | 140,00 |
| 08.08.2024 | 31,60 | 33,50 | 31,40 | 33,10 | -0,30% | - |
| 07.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 2,15% | 1,00 |
| 06.08.2024 | 32,90 | 34,20 | 32,00 | 32,50 | 0,31% | - |
| 05.08.2024 | 31,20 | 32,40 | 30,80 | 32,40 | -3,57% | 280,00 |
| 02.08.2024 | 35,20 | 36,00 | 33,60 | 33,60 | -16,83% | 259,00 |
| 01.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,25% | 1,00 |
| 31.07.2024 | 38,80 | 41,40 | 38,80 | 39,90 | 2,05% | - |
| 30.07.2024 | 41,10 | 41,60 | 38,50 | 39,10 | -4,17% | - |
| 29.07.2024 | 43,60 | 43,60 | 40,80 | 40,80 | -4,67% | 272,00 |
| 26.07.2024 | 45,80 | 49,20 | 42,80 | 42,80 | 2,39% | 337,00 |
| 25.07.2024 | 41,00 | 41,80 | 41,00 | 41,80 | -1,65% | 119,00 |
| 24.07.2024 | 45,40 | 45,40 | 42,30 | 42,50 | -6,59% | - |
| 23.07.2024 | 45,00 | 45,90 | 44,80 | 45,50 | 0,66% | - |
| 22.07.2024 | 43,80 | 45,20 | 43,80 | 45,20 | 4,15% | 382,00 |
| 19.07.2024 | 43,60 | 43,60 | 43,40 | 43,40 | -3,13% | 30,00 |
| 18.07.2024 | 47,20 | 47,20 | 44,80 | 44,80 | -5,49% | 437,00 |