18,100€
8,38%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 17,05 | 18,00 | 16,90 | 17,95 | 7,49% | - |
| 02.06.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -5,11% | - |
| 30.05.2025 | 17,70 | 17,70 | 17,60 | 17,60 | -0,56% | - |
| 29.05.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -1,67% | - |
| 28.05.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 2,86% | - |
| 27.05.2025 | 17,60 | 17,70 | 17,50 | 17,50 | 0,00% | - |
| 26.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 23.05.2025 | 17,60 | 17,70 | 17,40 | 17,40 | -1,69% | - |
| 22.05.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -4,32% | - |
| 21.05.2025 | 18,70 | 18,80 | 18,50 | 18,50 | -1,60% | - |
| 20.05.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -2,59% | - |
| 19.05.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -2,53% | - |
| 16.05.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -1,00% | 100,00 |
| 15.05.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | - |
| 14.05.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 1,01% | - |
| 13.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 8,79% | - |
| 12.05.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 2,82% | - |
| 09.05.2025 | 17,80 | 17,80 | 17,70 | 17,70 | 3,51% | - |
| 08.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 07.05.2025 | 16,80 | 16,90 | 16,80 | 16,80 | -1,18% | - |
| 06.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 05.05.2025 | 16,60 | 17,80 | 16,60 | 17,20 | 4,88% | 800,00 |
| 02.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 30.04.2025 | 16,60 | 16,60 | 16,30 | 16,30 | 0,00% | - |
| 29.04.2025 | 16,60 | 16,70 | 16,30 | 16,30 | -16,84% | 250,00 |
| 28.04.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 2,08% | - |
| 25.04.2025 | 19,00 | 19,20 | 18,90 | 19,20 | 6,67% | - |
| 24.04.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 6,51% | - |
| 23.04.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 4,32% | - |
| 22.04.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 17.04.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -1,80% | - |
| 16.04.2025 | 16,60 | 16,70 | 16,60 | 16,70 | -3,47% | - |
| 15.04.2025 | 16,60 | 17,30 | 16,60 | 17,30 | -1,70% | - |
| 14.04.2025 | 16,60 | 17,60 | 16,60 | 17,60 | 3,53% | - |
| 11.04.2025 | 16,60 | 17,00 | 16,60 | 17,00 | -7,61% | - |
| 10.04.2025 | 19,70 | 19,70 | 18,40 | 18,40 | -3,16% | - |
| 09.04.2025 | 15,80 | 19,00 | 15,70 | 19,00 | 9,83% | 272,00 |
| 08.04.2025 | 16,60 | 17,30 | 16,60 | 17,30 | 9,49% | - |
| 07.04.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -1,86% | - |
| 04.04.2025 | 16,60 | 17,20 | 16,10 | 16,10 | -11,54% | 30,00 |
| 03.04.2025 | 19,00 | 19,00 | 18,20 | 18,20 | -3,19% | 220,00 |
| 02.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | - |
| 01.04.2025 | 19,40 | 19,50 | 19,40 | 19,50 | -2,01% | - |
| 31.03.2025 | 20,20 | 20,20 | 19,90 | 19,90 | -3,40% | 672,00 |
| 28.03.2025 | 21,40 | 21,40 | 20,60 | 20,60 | -2,83% | - |
| 27.03.2025 | 21,80 | 22,20 | 21,00 | 21,20 | -3,64% | 10,00 |
| 26.03.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -0,90% | - |
| 25.03.2025 | 23,00 | 23,00 | 22,20 | 22,20 | -3,48% | - |
| 24.03.2025 | 22,60 | 23,00 | 22,40 | 23,00 | 4,55% | - |
| 21.03.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -3,51% | - |
| 20.03.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 19.03.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 18.03.2025 | 23,20 | 23,20 | 22,60 | 22,60 | -0,88% | - |
| 17.03.2025 | 23,20 | 23,20 | 22,60 | 22,80 | 0,00% | - |
| 14.03.2025 | 22,40 | 22,80 | 22,00 | 22,80 | 0,88% | - |
| 13.03.2025 | 22,40 | 22,60 | 22,00 | 22,60 | 0,00% | - |
| 12.03.2025 | 22,00 | 22,60 | 21,60 | 22,60 | 5,61% | 100,00 |
| 11.03.2025 | 21,40 | 21,40 | 20,60 | 21,40 | -2,73% | 220,00 |
| 10.03.2025 | 23,20 | 23,20 | 22,00 | 22,00 | 0,00% | - |
| 07.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 06.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 05.03.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | - |
| 04.03.2025 | 22,40 | 22,40 | 22,00 | 22,00 | 0,00% | - |
| 03.03.2025 | 23,60 | 23,60 | 22,00 | 22,00 | -6,78% | 105,00 |
| 28.02.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -6,35% | - |
| 27.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 26.02.2025 | 24,80 | 25,60 | 24,80 | 24,80 | -3,13% | 1.750,00 |
| 25.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -27,68% | 25,00 |
| 24.02.2025 | 33,20 | 35,40 | 33,20 | 35,40 | -2,21% | - |
| 21.02.2025 | 34,00 | 36,20 | 34,00 | 36,20 | -1,63% | - |
| 20.02.2025 | 34,80 | 36,80 | 34,80 | 36,80 | 1,10% | - |
| 19.02.2025 | 33,80 | 36,40 | 33,80 | 36,40 | 3,41% | - |
| 18.02.2025 | 33,20 | 35,20 | 33,20 | 35,20 | 6,02% | - |
| 17.02.2025 | 34,80 | 34,80 | 33,20 | 33,20 | -5,68% | - |
| 14.02.2025 | 35,40 | 35,40 | 35,20 | 35,20 | 0,57% | - |
| 13.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 12.02.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -2,75% | - |
| 11.02.2025 | 37,00 | 37,00 | 36,40 | 36,40 | 0,55% | - |
| 10.02.2025 | 35,60 | 36,20 | 35,60 | 36,20 | -1,09% | - |
| 07.02.2025 | 36,80 | 36,80 | 36,60 | 36,60 | -1,08% | - |
| 06.02.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 5,71% | - |
| 05.02.2025 | 35,20 | 35,20 | 35,00 | 35,00 | 1,74% | - |
| 04.02.2025 | 34,40 | 34,40 | 34,20 | 34,40 | -1,15% | - |
| 03.02.2025 | 35,40 | 35,80 | 34,80 | 34,80 | 0,58% | 376,00 |
| 31.01.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 2,98% | - |
| 30.01.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 3,70% | - |
| 29.01.2025 | 33,40 | 33,40 | 32,40 | 32,40 | 1,89% | - |
| 28.01.2025 | 31,60 | 31,80 | 31,60 | 31,80 | -8,62% | - |
| 27.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 24.01.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -3,33% | - |
| 23.01.2025 | 36,40 | 36,40 | 36,00 | 36,00 | -3,23% | - |
| 22.01.2025 | 36,60 | 37,20 | 36,40 | 37,20 | 1,09% | - |
| 21.01.2025 | 36,60 | 36,80 | 36,60 | 36,80 | 0,00% | - |
| 20.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 17.01.2025 | 36,40 | 36,80 | 36,40 | 36,80 | -1,60% | - |
| 16.01.2025 | 35,00 | 37,40 | 35,00 | 37,40 | 3,89% | 80,00 |
| 15.01.2025 | 35,00 | 36,00 | 35,00 | 36,00 | 1,69% | - |
| 14.01.2025 | 35,20 | 35,40 | 35,20 | 35,40 | -1,67% | - |
| 13.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | 25,00 |
| 10.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |