20,050€
2,30%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 20,30 | 20,60 | 19,85 | 19,90 | 1,53% | - |
| 02.09.2025 | 20,40 | 20,40 | 19,60 | 19,60 | -3,92% | - |
| 01.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 29.08.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 3,96% | - |
| 28.08.2025 | 20,60 | 20,60 | 20,20 | 20,20 | 0,00% | - |
| 27.08.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 1,00% | - |
| 26.08.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | - |
| 25.08.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 4,17% | - |
| 22.08.2025 | 19,40 | 19,40 | 19,20 | 19,20 | 1,59% | - |
| 21.08.2025 | 19,20 | 19,20 | 18,90 | 18,90 | -3,08% | - |
| 20.08.2025 | 19,70 | 19,70 | 19,50 | 19,50 | 0,00% | - |
| 19.08.2025 | 19,70 | 19,70 | 19,50 | 19,50 | 1,56% | - |
| 18.08.2025 | 19,30 | 19,30 | 19,20 | 19,20 | -2,04% | - |
| 15.08.2025 | 19,90 | 19,90 | 19,60 | 19,60 | -2,00% | - |
| 14.08.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | - |
| 13.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 6,32% | - |
| 12.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 11.08.2025 | 19,90 | 19,90 | 19,70 | 19,70 | 1,55% | - |
| 08.08.2025 | 19,60 | 19,60 | 19,40 | 19,40 | 4,86% | - |
| 07.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 06.08.2025 | 19,30 | 19,40 | 19,00 | 19,00 | -5,00% | - |
| 05.08.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 4,71% | - |
| 04.08.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 0,53% | - |
| 01.08.2025 | 19,60 | 19,60 | 19,00 | 19,00 | -6,86% | - |
| 31.07.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -3,77% | - |
| 30.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 29.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 28.07.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 1,00% | - |
| 25.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 24.07.2025 | 20,80 | 20,80 | 20,40 | 20,40 | 0,99% | - |
| 23.07.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -3,81% | - |
| 22.07.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 21.07.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -4,55% | - |
| 18.07.2025 | 22,40 | 22,40 | 22,00 | 22,00 | 1,85% | - |
| 17.07.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,93% | - |
| 16.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 15.07.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 14.07.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 11.07.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 10.07.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 09.07.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 2,94% | - |
| 08.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 07.07.2025 | 21,00 | 21,00 | 20,20 | 20,20 | -9,82% | - |
| 04.07.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 5,66% | 23,00 |
| 03.07.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 6,00% | - |
| 02.07.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 5,26% | - |
| 01.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 30.06.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 1,57% | - |
| 27.06.2025 | 19,20 | 19,20 | 19,10 | 19,10 | 1,60% | - |
| 26.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,31% | - |
| 25.06.2025 | 19,35 | 19,70 | 19,00 | 19,05 | 11,40% | - |
| 24.06.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 0,00% | - |
| 23.06.2025 | 17,10 | 17,20 | 17,10 | 17,10 | -2,29% | - |
| 20.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 19.06.2025 | 17,60 | 17,60 | 17,50 | 17,50 | 0,57% | - |
| 18.06.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -1,14% | - |
| 17.06.2025 | 17,60 | 17,60 | 17,50 | 17,60 | 2,92% | 30,00 |
| 16.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -5,00% | - |
| 13.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 12.06.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -2,14% | - |
| 11.06.2025 | 18,80 | 18,80 | 18,70 | 18,70 | 1,08% | - |
| 10.06.2025 | 18,50 | 18,60 | 18,50 | 18,50 | 2,78% | - |
| 09.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 06.06.2025 | 17,80 | 18,00 | 17,80 | 18,00 | -0,55% | - |
| 05.06.2025 | 18,30 | 18,30 | 18,10 | 18,10 | 1,12% | - |
| 04.06.2025 | 17,90 | 18,00 | 17,90 | 17,90 | 5,92% | - |
| 03.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 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% | - |