22,500€
-0,44%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 22,70 | 22,70 | 22,50 | 22,70 | 0,44% | - |
| 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% | - |
| 09.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 08.01.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 1,08% | - |
| 07.01.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 0,54% | - |
| 06.01.2025 | 36,00 | 36,80 | 36,00 | 36,80 | 4,55% | - |
| 03.01.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 1,15% | - |
| 02.01.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 0,58% | - |
| 30.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 27.12.2024 | 35,00 | 36,20 | 34,80 | 34,80 | 5,45% | 70,00 |
| 23.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 20.12.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -5,17% | - |
| 19.12.2024 | 34,60 | 34,80 | 34,60 | 34,80 | 0,58% | - |
| 18.12.2024 | 34,80 | 34,80 | 34,60 | 34,60 | -1,14% | - |
| 17.12.2024 | 35,20 | 35,20 | 35,00 | 35,00 | 0,00% | - |
| 16.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 13.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 12.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 11.12.2024 | 34,80 | 35,00 | 34,80 | 35,00 | -0,57% | - |
| 10.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 09.12.2024 | 35,40 | 35,60 | 35,40 | 35,60 | 1,71% | - |
| 06.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -6,42% | - |
| 05.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 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% | - |