19,350€
2,93%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.06.2025 | 19,35 | 19,45 | 19,20 | 19,35 | 2,93% | - |
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% | - |
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% | - |