38,100€
1,87%
Echtzeit-Aktienkurs Ultra Clean Holdings
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 36,80 | 37,80 | 36,80 | 37,80 | 1,07% | - |
| 03.12.2024 | 38,00 | 38,00 | 37,40 | 37,40 | 3,89% | - |
| 02.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 29.11.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 0,00% | - |
| 28.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 27.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 26.11.2024 | 36,20 | 36,20 | 36,00 | 36,00 | 1,69% | - |
| 25.11.2024 | 35,00 | 35,40 | 35,00 | 35,40 | 1,14% | - |
| 22.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 21.11.2024 | 34,10 | 35,50 | 33,60 | 35,40 | 4,73% | - |
| 20.11.2024 | 33,00 | 33,80 | 33,00 | 33,80 | 4,32% | - |
| 19.11.2024 | 32,80 | 32,80 | 32,40 | 32,40 | -1,22% | - |
| 18.11.2024 | 31,80 | 32,80 | 31,80 | 32,80 | 0,61% | - |
| 15.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 14.11.2024 | 32,40 | 32,80 | 32,40 | 32,80 | 0,61% | - |
| 13.11.2024 | 33,20 | 33,20 | 32,60 | 32,60 | -4,12% | - |
| 12.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 11.11.2024 | 35,00 | 35,40 | 34,00 | 34,00 | -1,73% | 150,00 |
| 08.11.2024 | 35,40 | 35,40 | 34,60 | 34,60 | 0,58% | 150,00 |
| 07.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 06.11.2024 | 33,00 | 34,40 | 33,00 | 34,40 | 8,86% | - |
| 05.11.2024 | 31,00 | 31,60 | 31,00 | 31,60 | 1,94% | - |
| 04.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 01.11.2024 | 30,20 | 31,20 | 30,20 | 31,20 | -1,27% | - |
| 31.10.2024 | 32,40 | 32,40 | 31,60 | 31,60 | -2,47% | - |
| 30.10.2024 | 32,00 | 32,40 | 31,40 | 32,40 | 7,28% | - |
| 29.10.2024 | 33,00 | 34,60 | 30,00 | 30,20 | -14,20% | 595,00 |
| 28.10.2024 | 32,40 | 35,20 | 32,40 | 35,20 | 9,32% | 80,00 |
| 25.10.2024 | 31,80 | 32,20 | 31,80 | 32,20 | -0,62% | - |
| 24.10.2024 | 31,80 | 32,40 | 31,80 | 32,40 | 0,62% | - |
| 23.10.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | - |
| 22.10.2024 | 32,80 | 32,80 | 32,20 | 32,20 | -3,59% | - |
| 21.10.2024 | 33,60 | 33,60 | 33,40 | 33,40 | -3,47% | - |
| 18.10.2024 | 34,00 | 35,60 | 34,00 | 34,60 | -1,70% | 34,00 |
| 17.10.2024 | 34,40 | 36,60 | 34,40 | 35,20 | 0,00% | 19,00 |
| 16.10.2024 | 33,80 | 35,20 | 33,80 | 35,20 | -5,38% | 87,00 |
| 15.10.2024 | 37,00 | 37,20 | 37,00 | 37,20 | 0,54% | - |
| 14.10.2024 | 37,00 | 37,00 | 35,80 | 37,00 | 1,93% | 220,00 |
| 11.10.2024 | 35,10 | 36,30 | 34,70 | 36,30 | 3,42% | - |
| 10.10.2024 | 35,70 | 35,70 | 34,40 | 35,10 | -2,23% | - |
| 09.10.2024 | 35,10 | 36,10 | 34,80 | 35,90 | 2,28% | - |
| 08.10.2024 | 35,30 | 35,60 | 34,70 | 35,10 | -1,13% | - |
| 07.10.2024 | 36,20 | 36,30 | 35,30 | 35,50 | -1,11% | - |
| 04.10.2024 | 34,90 | 37,00 | 34,80 | 35,90 | 3,76% | - |
| 03.10.2024 | 36,20 | 36,60 | 34,50 | 34,60 | -5,72% | - |
| 02.10.2024 | 34,20 | 36,80 | 34,00 | 36,70 | 6,38% | - |
| 01.10.2024 | 35,90 | 36,00 | 34,10 | 34,50 | -2,54% | - |
| 30.09.2024 | 36,00 | 36,80 | 34,90 | 35,40 | -2,21% | - |
| 27.09.2024 | 36,60 | 37,30 | 36,10 | 36,20 | -0,28% | - |
| 26.09.2024 | 34,30 | 37,80 | 34,30 | 36,30 | 7,08% | - |
| 25.09.2024 | 30,60 | 33,90 | 30,60 | 33,90 | 9,00% | - |
| 24.09.2024 | 31,00 | 31,70 | 30,60 | 31,10 | 0,00% | - |
| 23.09.2024 | 30,90 | 31,50 | 30,70 | 31,10 | 1,97% | - |
| 20.09.2024 | 31,30 | 31,30 | 30,40 | 30,50 | -0,97% | - |
| 19.09.2024 | 29,80 | 31,80 | 29,80 | 30,80 | 1,32% | - |
| 18.09.2024 | 30,80 | 31,10 | 30,30 | 30,40 | -0,98% | - |
| 17.09.2024 | 30,40 | 31,20 | 30,30 | 30,70 | 1,32% | - |
| 16.09.2024 | 31,30 | 31,30 | 30,00 | 30,30 | -2,26% | - |
| 13.09.2024 | 30,40 | 31,30 | 30,10 | 31,00 | 0,00% | - |
| 12.09.2024 | 31,00 | 31,30 | 30,10 | 31,00 | 0,98% | - |
| 11.09.2024 | 30,30 | 31,00 | 29,80 | 30,70 | 1,32% | - |
| 10.09.2024 | 29,60 | 30,60 | 29,40 | 30,30 | 1,68% | - |
| 09.09.2024 | 29,80 | 30,90 | 29,60 | 29,80 | 0,00% | - |
| 06.09.2024 | 30,80 | 30,80 | 29,50 | 29,80 | -2,93% | - |
| 05.09.2024 | 31,00 | 31,30 | 30,10 | 30,70 | -1,60% | - |
| 04.09.2024 | 31,30 | 31,90 | 30,70 | 31,20 | 0,00% | - |
| 03.09.2024 | 34,10 | 34,10 | 31,00 | 31,20 | -8,50% | - |
| 02.09.2024 | 34,10 | 34,10 | 34,00 | 34,10 | 1,79% | - |
| 30.08.2024 | 33,80 | 34,60 | 33,50 | 33,50 | -2,33% | - |
| 29.08.2024 | 33,40 | 34,50 | 33,40 | 34,30 | 1,78% | - |
| 28.08.2024 | 33,40 | 33,90 | 33,10 | 33,70 | 0,30% | - |
| 27.08.2024 | 33,40 | 33,90 | 32,80 | 33,60 | 0,90% | - |
| 26.08.2024 | 34,50 | 35,10 | 33,20 | 33,30 | -3,20% | - |
| 23.08.2024 | 33,80 | 35,00 | 33,80 | 34,40 | 0,88% | - |
| 22.08.2024 | 35,30 | 35,90 | 34,10 | 34,10 | -2,29% | - |
| 21.08.2024 | 34,70 | 35,50 | 34,50 | 34,90 | 1,16% | - |
| 20.08.2024 | 35,90 | 36,20 | 34,30 | 34,50 | -2,54% | - |
| 19.08.2024 | 35,30 | 35,90 | 34,50 | 35,40 | -0,56% | - |
| 16.08.2024 | 35,90 | 35,90 | 34,90 | 35,60 | -0,84% | - |
| 15.08.2024 | 33,80 | 36,10 | 33,70 | 35,90 | 6,85% | - |
| 14.08.2024 | 33,80 | 34,80 | 32,80 | 33,60 | 0,30% | - |
| 13.08.2024 | 32,80 | 33,70 | 32,70 | 33,50 | 1,82% | - |
| 12.08.2024 | 33,20 | 34,10 | 32,90 | 32,90 | -0,90% | - |
| 09.08.2024 | 33,20 | 33,90 | 32,60 | 33,20 | 0,00% | - |
| 08.08.2024 | 31,70 | 33,40 | 31,50 | 33,20 | 4,73% | - |
| 07.08.2024 | 32,60 | 33,80 | 31,70 | 31,70 | -4,23% | - |
| 06.08.2024 | 32,60 | 34,20 | 32,10 | 33,10 | 2,16% | - |
| 05.08.2024 | 33,20 | 33,40 | 31,00 | 32,40 | -2,99% | - |
| 02.08.2024 | 37,00 | 37,00 | 33,40 | 33,40 | -8,99% | - |
| 01.08.2024 | 40,00 | 40,30 | 36,30 | 36,70 | -7,56% | - |
| 31.07.2024 | 38,90 | 41,40 | 38,90 | 39,70 | 1,79% | - |
| 30.07.2024 | 41,20 | 41,80 | 38,70 | 39,00 | -5,34% | - |
| 29.07.2024 | 42,20 | 43,90 | 41,20 | 41,20 | -14,52% | - |
| 26.07.2024 | 45,20 | 48,20 | 45,20 | 48,20 | 15,87% | - |
| 25.07.2024 | 41,80 | 41,80 | 41,60 | 41,60 | -6,31% | - |
| 24.07.2024 | 44,80 | 44,80 | 44,40 | 44,40 | 0,00% | - |
| 23.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 22.07.2024 | 42,40 | 45,60 | 42,40 | 45,60 | 5,07% | 24,00 |
| 19.07.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -1,36% | - |
| 18.07.2024 | 45,60 | 46,20 | 44,00 | 44,00 | -12,87% | 10,00 |