19,550€
Echtzeit-Aktienkurs Ultra Clean Holdings
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 34,50 | 35,90 | 34,40 | 35,70 | 2,29% | - |
| 03.02.2025 | 35,60 | 36,30 | 34,10 | 34,90 | -1,69% | - |
| 31.01.2025 | 34,80 | 36,50 | 34,80 | 35,50 | 2,90% | - |
| 30.01.2025 | 33,80 | 34,90 | 33,80 | 34,50 | 1,77% | - |
| 29.01.2025 | 32,80 | 34,50 | 32,70 | 33,90 | 3,04% | 877,00 |
| 28.01.2025 | 32,00 | 33,30 | 32,00 | 32,90 | 2,49% | 127,00 |
| 27.01.2025 | 35,20 | 35,40 | 31,10 | 32,10 | -8,55% | 40,00 |
| 24.01.2025 | 35,80 | 35,80 | 34,90 | 35,10 | -1,68% | 15,00 |
| 23.01.2025 | 36,90 | 37,20 | 35,30 | 35,70 | -3,25% | - |
| 22.01.2025 | 37,10 | 38,10 | 36,70 | 36,90 | -0,54% | - |
| 21.01.2025 | 37,20 | 37,80 | 36,80 | 37,10 | -0,27% | - |
| 20.01.2025 | 37,50 | 37,60 | 37,20 | 37,20 | -0,80% | - |
| 17.01.2025 | 36,90 | 38,30 | 36,60 | 37,50 | 1,63% | - |
| 16.01.2025 | 35,60 | 37,90 | 35,40 | 36,90 | 3,65% | 30,00 |
| 15.01.2025 | 35,50 | 37,00 | 35,40 | 35,60 | 0,00% | - |
| 14.01.2025 | 35,90 | 36,60 | 35,10 | 35,60 | -0,84% | - |
| 13.01.2025 | 36,30 | 37,20 | 34,70 | 35,90 | -1,10% | - |
| 10.01.2025 | 37,70 | 37,80 | 35,60 | 36,30 | -3,46% | - |
| 09.01.2025 | 37,50 | 37,70 | 37,50 | 37,60 | 0,27% | - |
| 08.01.2025 | 37,80 | 38,10 | 36,40 | 37,50 | -0,53% | - |
| 07.01.2025 | 37,50 | 38,50 | 37,30 | 37,70 | 0,53% | - |
| 06.01.2025 | 36,40 | 38,50 | 34,90 | 37,50 | 2,74% | - |
| 03.01.2025 | 36,00 | 36,50 | 35,20 | 36,50 | 2,24% | - |
| 02.01.2025 | 34,90 | 36,30 | 34,60 | 35,70 | 3,18% | 3,00 |
| 30.12.2024 | 35,00 | 35,10 | 34,60 | 34,60 | 0,29% | - |
| 27.12.2024 | 35,00 | 35,80 | 34,30 | 34,50 | -1,15% | - |
| 23.12.2024 | 33,60 | 35,00 | 33,40 | 34,90 | 3,87% | 3,00 |
| 20.12.2024 | 33,80 | 34,30 | 32,80 | 33,60 | 0,00% | - |
| 19.12.2024 | 35,20 | 36,10 | 33,30 | 33,60 | -4,55% | - |
| 18.12.2024 | 35,30 | 37,70 | 34,20 | 35,20 | -0,28% | - |
| 17.12.2024 | 35,80 | 36,50 | 35,00 | 35,30 | -1,40% | - |
| 16.12.2024 | 35,20 | 36,70 | 35,20 | 35,80 | 0,85% | - |
| 13.12.2024 | 35,60 | 36,70 | 35,30 | 35,50 | -0,56% | - |
| 12.12.2024 | 35,90 | 36,10 | 34,90 | 35,70 | -0,56% | - |
| 11.12.2024 | 35,20 | 36,70 | 35,10 | 35,90 | 1,99% | - |
| 10.12.2024 | 35,80 | 36,30 | 34,90 | 35,20 | -1,95% | - |
| 09.12.2024 | 36,00 | 37,30 | 35,90 | 35,90 | -0,55% | 37,00 |
| 06.12.2024 | 35,50 | 36,30 | 35,30 | 36,10 | 1,69% | - |
| 05.12.2024 | 38,10 | 39,10 | 34,70 | 35,50 | -6,82% | - |
| 04.12.2024 | 37,50 | 38,60 | 37,40 | 38,10 | 1,60% | - |
| 03.12.2024 | 38,70 | 38,80 | 37,30 | 37,50 | -2,85% | - |
| 02.12.2024 | 36,30 | 38,70 | 36,30 | 38,60 | 6,34% | 30,00 |
| 29.11.2024 | 35,60 | 36,70 | 35,10 | 36,30 | 1,97% | - |
| 28.11.2024 | 35,40 | 35,70 | 35,40 | 35,60 | 0,85% | - |