25,700€
6,64%
Echtzeit-Aktienkurs Ultra Clean Holdings
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 25,70 | 26,70 | 25,70 | 26,50 | 9,96% | 136,00 |
| 23.10.2025 | 23,90 | 24,20 | 23,90 | 24,10 | 0,42% | - |
| 22.10.2025 | 25,10 | 25,50 | 23,30 | 24,00 | -5,14% | 1.450,00 |
| 21.10.2025 | 25,10 | 25,30 | 24,90 | 25,30 | 0,80% | - |
| 20.10.2025 | 24,70 | 25,70 | 24,70 | 25,10 | 2,03% | - |
| 17.10.2025 | 24,70 | 25,10 | 24,10 | 24,60 | 0,00% | - |
| 16.10.2025 | 25,30 | 25,90 | 24,50 | 24,60 | 0,41% | - |
| 15.10.2025 | 24,10 | 24,80 | 24,10 | 24,50 | 2,51% | - |
| 14.10.2025 | 24,10 | 24,10 | 23,90 | 23,90 | -0,83% | - |
| 13.10.2025 | 21,90 | 24,10 | 21,90 | 24,10 | 6,64% | - |
| 10.10.2025 | 24,10 | 24,20 | 22,30 | 22,60 | -5,83% | - |
| 09.10.2025 | 24,30 | 24,50 | 23,70 | 24,00 | -2,04% | 5,00 |
| 08.10.2025 | 23,50 | 24,50 | 23,40 | 24,50 | 1,24% | - |
| 07.10.2025 | 25,10 | 25,30 | 24,10 | 24,20 | -5,47% | - |
| 06.10.2025 | 24,70 | 25,80 | 24,70 | 25,60 | 3,64% | 251,00 |
| 03.10.2025 | 24,90 | 25,50 | 24,60 | 24,70 | -1,59% | - |
| 02.10.2025 | 25,10 | 25,10 | 24,80 | 25,10 | 8,66% | - |
| 01.10.2025 | 23,30 | 23,30 | 23,10 | 23,10 | 0,43% | - |
| 30.09.2025 | 22,90 | 23,00 | 22,70 | 23,00 | 0,44% | - |
| 29.09.2025 | 22,90 | 22,90 | 22,70 | 22,90 | -1,72% | - |
| 26.09.2025 | 23,10 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 25.09.2025 | 23,50 | 23,70 | 22,70 | 23,10 | -2,53% | 3,00 |
| 24.09.2025 | 24,30 | 24,30 | 23,70 | 23,70 | -5,20% | - |
| 23.09.2025 | 24,90 | 25,10 | 24,90 | 25,00 | 6,38% | 1,00 |
| 22.09.2025 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 19.09.2025 | 24,10 | 24,60 | 23,50 | 23,50 | 3,52% | 2,00 |
| 18.09.2025 | 22,10 | 22,90 | 21,90 | 22,70 | 1,79% | - |
| 17.09.2025 | 21,90 | 22,50 | 21,80 | 22,30 | 3,24% | - |
| 16.09.2025 | 21,90 | 21,90 | 21,60 | 21,60 | 0,47% | - |
| 12.09.2025 | 21,70 | 22,00 | 21,30 | 21,50 | 1,90% | - |
| 11.09.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 2,43% | - |
| 10.09.2025 | 20,90 | 20,90 | 20,60 | 20,60 | -1,90% | - |
| 09.09.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 1,45% | - |
| 05.09.2025 | 20,50 | 21,00 | 20,30 | 20,70 | 1,97% | - |
| 04.09.2025 | 20,05 | 20,50 | 19,90 | 20,30 | 1,75% | - |
| 03.09.2025 | 20,50 | 20,50 | 19,75 | 19,95 | -1,72% | - |
| 02.09.2025 | 20,50 | 20,50 | 19,50 | 20,30 | 0,00% | 400,00 |
| 29.08.2025 | 21,30 | 21,30 | 20,30 | 20,30 | -4,69% | 3,00 |
| 28.08.2025 | 20,70 | 21,30 | 20,50 | 21,30 | 3,90% | - |
| 27.08.2025 | 20,50 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 26.08.2025 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 25.08.2025 | 20,30 | 20,50 | 20,00 | 20,30 | -0,98% | - |
| 22.08.2025 | 19,35 | 20,70 | 19,25 | 20,50 | 5,94% | - |
| 21.08.2025 | 19,15 | 19,45 | 19,00 | 19,35 | 1,04% | - |
| 20.08.2025 | 19,75 | 19,80 | 18,85 | 19,15 | -2,54% | - |
| 19.08.2025 | 19,75 | 19,95 | 19,45 | 19,65 | 0,00% | - |
| 18.08.2025 | 19,35 | 19,95 | 19,35 | 19,65 | 1,03% | 50,00 |
| 15.08.2025 | 19,90 | 20,10 | 19,25 | 19,45 | -3,23% | - |
| 14.08.2025 | 20,50 | 20,50 | 19,85 | 20,10 | -2,90% | 2,00 |
| 13.08.2025 | 20,30 | 21,00 | 20,20 | 20,70 | 0,98% | 6,00 |
| 12.08.2025 | 19,05 | 20,70 | 19,05 | 20,50 | 7,61% | - |
| 11.08.2025 | 19,95 | 20,40 | 18,95 | 19,05 | -4,03% | - |
| 08.08.2025 | 19,65 | 20,30 | 19,65 | 19,85 | 1,53% | - |
| 07.08.2025 | 18,55 | 19,85 | 18,55 | 19,55 | 4,83% | - |
| 06.08.2025 | 19,30 | 19,45 | 18,55 | 18,65 | -3,62% | 967,00 |
| 05.08.2025 | 20,10 | 20,50 | 19,05 | 19,35 | -3,49% | - |
| 04.08.2025 | 19,25 | 20,10 | 19,25 | 20,05 | 3,89% | - |
| 01.08.2025 | 19,70 | 19,75 | 18,45 | 19,30 | -1,28% | 2,00 |
| 31.07.2025 | 21,10 | 21,10 | 19,50 | 19,55 | -5,56% | - |
| 30.07.2025 | 21,30 | 21,70 | 20,50 | 20,70 | -2,82% | - |
| 29.07.2025 | 20,70 | 23,90 | 20,50 | 21,30 | 0,00% | 3,00 |
| 28.07.2025 | 20,30 | 21,50 | 20,30 | 21,30 | 4,93% | - |
| 25.07.2025 | 20,10 | 20,50 | 19,90 | 20,30 | 1,75% | 2,00 |
| 24.07.2025 | 20,90 | 20,90 | 19,95 | 19,95 | -3,62% | - |
| 23.07.2025 | 20,50 | 20,90 | 20,10 | 20,70 | 1,97% | - |
| 22.07.2025 | 21,30 | 21,60 | 20,10 | 20,30 | -5,58% | - |
| 21.07.2025 | 21,50 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 18.07.2025 | 22,30 | 22,70 | 21,50 | 21,70 | -3,13% | 2,00 |
| 17.07.2025 | 21,70 | 22,70 | 21,70 | 22,40 | 2,28% | 7,00 |
| 16.07.2025 | 21,50 | 21,90 | 20,50 | 21,90 | 0,92% | - |
| 15.07.2025 | 21,10 | 22,00 | 20,90 | 21,70 | 2,84% | - |
| 14.07.2025 | 21,30 | 21,30 | 20,50 | 21,10 | -1,86% | - |
| 11.07.2025 | 21,50 | 21,50 | 21,10 | 21,50 | 0,00% | - |
| 10.07.2025 | 21,10 | 21,70 | 20,90 | 21,50 | 1,90% | - |
| 09.07.2025 | 21,20 | 21,80 | 20,70 | 21,10 | -1,86% | - |
| 08.07.2025 | 20,60 | 22,10 | 20,50 | 21,50 | 3,86% | 4,00 |
| 07.07.2025 | 22,20 | 22,20 | 20,30 | 20,70 | -5,91% | 2,00 |
| 04.07.2025 | 21,50 | 23,00 | 20,30 | 22,00 | 2,33% | - |
| 03.07.2025 | 21,20 | 21,80 | 20,10 | 21,50 | 2,87% | 350,00 |
| 02.07.2025 | 20,20 | 21,30 | 20,10 | 20,90 | 1,95% | 3,00 |
| 01.07.2025 | 19,20 | 20,70 | 18,75 | 20,50 | 7,33% | - |
| 30.06.2025 | 19,45 | 19,55 | 19,05 | 19,10 | -1,80% | - |
| 27.06.2025 | 19,35 | 19,55 | 19,15 | 19,45 | 0,52% | - |
| 26.06.2025 | 19,05 | 19,55 | 18,95 | 19,35 | 1,04% | - |
| 25.06.2025 | 19,35 | 19,70 | 18,95 | 19,15 | -1,03% | - |
| 24.06.2025 | 17,25 | 19,35 | 17,25 | 19,35 | 12,83% | - |
| 23.06.2025 | 17,35 | 17,50 | 16,90 | 17,15 | -1,15% | - |
| 20.06.2025 | 17,55 | 18,00 | 17,05 | 17,35 | -1,14% | - |
| 19.06.2025 | 17,75 | 17,75 | 17,55 | 17,55 | -1,13% | - |
| 18.06.2025 | 17,65 | 17,85 | 17,35 | 17,75 | 0,57% | - |
| 17.06.2025 | 17,65 | 18,05 | 17,55 | 17,65 | -1,12% | - |
| 16.06.2025 | 17,25 | 18,05 | 17,25 | 17,85 | 3,78% | - |
| 13.06.2025 | 18,35 | 18,35 | 17,20 | 17,20 | -6,27% | - |
| 12.06.2025 | 18,80 | 18,80 | 18,15 | 18,35 | -2,13% | - |
| 11.06.2025 | 19,05 | 19,35 | 18,45 | 18,75 | -1,06% | - |
| 10.06.2025 | 18,65 | 19,25 | 18,65 | 18,95 | -0,52% | - |
| 09.06.2025 | 18,15 | 19,05 | 18,15 | 19,05 | 4,38% | 3,00 |
| 06.06.2025 | 17,85 | 18,60 | 17,60 | 18,25 | 1,67% | 13,00 |
| 05.06.2025 | 18,45 | 18,60 | 17,75 | 17,95 | -3,23% | - |
| 04.06.2025 | 18,05 | 18,55 | 18,00 | 18,55 | 2,20% | - |