19,350€
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 | 19,35 | 19,35 | 0,00% | - |
| 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% | - |
| 03.06.2025 | 17,15 | 18,15 | 17,05 | 18,15 | 6,45% | - |
| 02.06.2025 | 17,05 | 17,15 | 16,85 | 17,05 | -0,58% | - |
| 30.05.2025 | 17,70 | 17,85 | 16,65 | 17,15 | -3,38% | - |
| 29.05.2025 | 17,95 | 18,40 | 17,65 | 17,75 | -0,84% | 2,00 |
| 28.05.2025 | 18,25 | 18,35 | 17,85 | 17,90 | -1,38% | - |
| 27.05.2025 | 17,75 | 18,45 | 17,70 | 18,15 | 2,25% | - |
| 26.05.2025 | 17,55 | 17,75 | 17,45 | 17,75 | 1,14% | 26,00 |
| 23.05.2025 | 17,95 | 17,95 | 17,15 | 17,55 | -2,77% | - |
| 22.05.2025 | 17,95 | 18,25 | 17,75 | 18,05 | 0,56% | 2,00 |
| 21.05.2025 | 19,05 | 19,05 | 17,75 | 17,95 | -5,77% | - |
| 20.05.2025 | 19,05 | 19,15 | 18,75 | 19,05 | 0,00% | 2,00 |
| 19.05.2025 | 19,75 | 19,75 | 18,85 | 19,05 | -4,03% | - |
| 16.05.2025 | 20,10 | 20,10 | 19,35 | 19,85 | -1,24% | 6,00 |
| 15.05.2025 | 20,50 | 20,50 | 19,75 | 20,10 | -1,95% | - |
| 14.05.2025 | 20,30 | 20,70 | 20,10 | 20,50 | 0,99% | 12,00 |
| 13.05.2025 | 20,05 | 20,70 | 19,35 | 20,30 | 1,25% | - |
| 12.05.2025 | 18,05 | 20,10 | 17,85 | 20,05 | 12,32% | 2,00 |
| 09.05.2025 | 17,95 | 18,25 | 17,35 | 17,85 | -0,56% | 136,00 |
| 08.05.2025 | 17,25 | 18,35 | 17,15 | 17,95 | 4,66% | 175,00 |
| 07.05.2025 | 17,15 | 17,15 | 16,35 | 17,15 | 1,18% | 70,00 |
| 06.05.2025 | 17,15 | 17,25 | 16,75 | 16,95 | -1,74% | 200,00 |
| 05.05.2025 | 17,70 | 17,75 | 17,25 | 17,25 | -3,36% | - |
| 02.05.2025 | 16,55 | 17,85 | 16,30 | 17,85 | 7,85% | 14,00 |
| 30.04.2025 | 16,95 | 17,15 | 15,85 | 16,55 | -1,78% | 30,00 |
| 29.04.2025 | 18,40 | 18,40 | 16,55 | 16,85 | -13,37% | 11,00 |
| 28.04.2025 | 19,55 | 20,15 | 19,05 | 19,45 | -2,02% | - |
| 25.04.2025 | 19,45 | 20,10 | 19,05 | 19,85 | 1,53% | - |
| 24.04.2025 | 18,30 | 19,55 | 18,15 | 19,55 | 7,12% | - |
| 23.04.2025 | 16,75 | 18,45 | 16,50 | 18,25 | 10,94% | - |
| 22.04.2025 | 16,40 | 16,70 | 16,10 | 16,45 | 0,00% | - |
| 17.04.2025 | 16,50 | 16,95 | 16,25 | 16,45 | 0,00% | - |
| 16.04.2025 | 17,50 | 17,60 | 15,85 | 16,45 | -6,27% | - |
| 15.04.2025 | 17,45 | 17,85 | 17,25 | 17,55 | 0,00% | - |
| 14.04.2025 | 17,55 | 18,25 | 16,85 | 17,55 | 0,57% | - |
| 11.04.2025 | 17,45 | 17,75 | 16,75 | 17,45 | -1,13% | - |
| 10.04.2025 | 19,85 | 19,95 | 17,05 | 17,65 | -11,08% | - |
| 09.04.2025 | 16,30 | 20,10 | 15,75 | 19,85 | 22,53% | - |
| 08.04.2025 | 16,95 | 18,15 | 15,95 | 16,20 | -3,86% | - |
| 07.04.2025 | 16,65 | 18,00 | 15,10 | 16,85 | 1,20% | - |
| 04.04.2025 | 16,95 | 16,95 | 15,15 | 16,65 | -1,19% | - |
| 03.04.2025 | 19,75 | 20,15 | 16,85 | 16,85 | -17,00% | - |
| 02.04.2025 | 19,45 | 20,30 | 18,95 | 20,30 | 4,37% | - |
| 01.04.2025 | 19,80 | 20,00 | 19,05 | 19,45 | -2,02% | - |
| 31.03.2025 | 20,30 | 20,40 | 19,35 | 19,85 | -2,22% | - |
| 28.03.2025 | 21,50 | 21,60 | 20,30 | 20,30 | -5,58% | - |
| 27.03.2025 | 21,90 | 22,50 | 21,10 | 21,50 | -1,83% | - |
| 26.03.2025 | 22,70 | 23,00 | 21,70 | 21,90 | -3,52% | - |
| 25.03.2025 | 23,10 | 23,30 | 22,30 | 22,70 | -1,73% | 7,00 |
| 24.03.2025 | 22,30 | 23,50 | 22,30 | 23,10 | 2,67% | - |
| 21.03.2025 | 22,70 | 22,90 | 22,10 | 22,50 | -0,88% | - |
| 20.03.2025 | 23,10 | 23,60 | 22,70 | 22,70 | -1,73% | - |
| 19.03.2025 | 22,70 | 23,60 | 22,70 | 23,10 | 1,76% | - |
| 18.03.2025 | 23,30 | 23,50 | 22,70 | 22,70 | -1,73% | - |
| 17.03.2025 | 23,10 | 23,70 | 22,90 | 23,10 | -0,86% | - |
| 14.03.2025 | 22,50 | 23,50 | 22,40 | 23,30 | 3,56% | 2,00 |
| 13.03.2025 | 22,50 | 23,30 | 22,10 | 22,50 | 0,00% | - |
| 12.03.2025 | 21,10 | 23,30 | 21,10 | 22,50 | 6,64% | - |
| 11.03.2025 | 21,50 | 22,10 | 20,50 | 21,10 | -2,76% | - |
| 10.03.2025 | 23,40 | 23,40 | 21,50 | 21,70 | -7,66% | - |
| 07.03.2025 | 22,10 | 23,50 | 21,90 | 23,50 | 6,33% | - |
| 06.03.2025 | 22,50 | 22,70 | 21,50 | 22,10 | -1,78% | - |
| 05.03.2025 | 22,00 | 23,30 | 21,70 | 22,50 | 0,45% | 541,00 |
| 04.03.2025 | 22,30 | 23,10 | 21,70 | 22,40 | 1,36% | - |
| 03.03.2025 | 23,70 | 23,90 | 22,10 | 22,10 | -6,75% | 10,00 |
| 28.02.2025 | 23,90 | 24,10 | 23,10 | 23,70 | -1,66% | - |
| 27.02.2025 | 25,30 | 25,70 | 24,10 | 24,10 | -4,74% | - |
| 26.02.2025 | 24,90 | 25,70 | 24,30 | 25,30 | 2,43% | 115,00 |
| 25.02.2025 | 31,20 | 31,20 | 24,50 | 24,70 | -28,41% | 3,00 |
| 24.02.2025 | 36,00 | 36,80 | 34,50 | 34,50 | -3,90% | - |
| 21.02.2025 | 37,00 | 38,00 | 35,70 | 35,90 | -2,71% | - |
| 20.02.2025 | 37,60 | 38,30 | 36,90 | 36,90 | -1,60% | - |
| 19.02.2025 | 37,30 | 37,90 | 36,60 | 37,50 | 1,35% | 5,00 |
| 18.02.2025 | 35,50 | 37,30 | 35,30 | 37,00 | 4,23% | - |
| 17.02.2025 | 35,20 | 35,70 | 34,70 | 35,50 | 0,57% | - |
| 14.02.2025 | 36,10 | 36,20 | 35,00 | 35,30 | -2,22% | - |
| 13.02.2025 | 35,70 | 36,40 | 35,50 | 36,10 | 1,12% | - |
| 12.02.2025 | 35,80 | 36,50 | 35,70 | 35,70 | -1,65% | 3,00 |
| 11.02.2025 | 37,70 | 37,70 | 36,00 | 36,30 | -3,20% | - |
| 10.02.2025 | 36,20 | 37,70 | 36,20 | 37,50 | 3,31% | - |
| 07.02.2025 | 37,30 | 37,60 | 36,10 | 36,30 | -3,20% | - |
| 06.02.2025 | 37,30 | 37,80 | 36,80 | 37,50 | 0,54% | - |
| 05.02.2025 | 35,80 | 37,30 | 34,80 | 37,30 | 4,48% | 62,00 |