22,400€
-0,44%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 22,50 | 22,70 | 22,40 | 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% | - |
| 27.11.2024 | 35,80 | 35,90 | 34,50 | 35,30 | -1,12% | - |
| 26.11.2024 | 36,60 | 36,80 | 35,30 | 35,70 | -2,72% | - |
| 25.11.2024 | 35,80 | 37,10 | 35,50 | 36,70 | 2,23% | - |
| 22.11.2024 | 35,50 | 36,30 | 35,10 | 35,90 | 1,13% | - |
| 21.11.2024 | 34,00 | 35,70 | 33,90 | 35,50 | 4,11% | - |
| 20.11.2024 | 33,40 | 34,50 | 33,10 | 34,10 | 1,79% | - |
| 19.11.2024 | 33,20 | 33,60 | 32,40 | 33,50 | 0,60% | - |
| 18.11.2024 | 32,20 | 33,80 | 32,20 | 33,30 | 3,42% | - |
| 15.11.2024 | 33,40 | 33,40 | 31,70 | 32,20 | -3,30% | - |
| 14.11.2024 | 33,00 | 33,90 | 32,90 | 33,30 | 0,91% | - |
| 13.11.2024 | 33,80 | 33,80 | 32,50 | 33,00 | -2,37% | - |
| 12.11.2024 | 34,40 | 34,60 | 33,30 | 33,80 | -1,46% | - |
| 11.11.2024 | 35,60 | 36,10 | 33,70 | 34,30 | -3,65% | - |
| 08.11.2024 | 36,00 | 36,60 | 34,90 | 35,60 | -1,11% | - |
| 07.11.2024 | 35,00 | 36,10 | 34,50 | 36,00 | 3,15% | - |
| 06.11.2024 | 33,80 | 35,60 | 33,50 | 34,90 | 5,76% | 2,00 |
| 05.11.2024 | 31,50 | 33,30 | 31,40 | 33,00 | 3,45% | - |
| 04.11.2024 | 31,60 | 32,00 | 30,90 | 31,90 | 0,63% | - |
| 01.11.2024 | 30,80 | 31,70 | 30,60 | 31,70 | 2,92% | - |
| 31.10.2024 | 32,90 | 32,90 | 30,30 | 30,80 | -6,38% | 51,00 |
| 30.10.2024 | 32,40 | 33,50 | 31,40 | 32,90 | 1,23% | - |
| 29.10.2024 | 32,50 | 35,00 | 29,80 | 32,50 | -3,56% | 51,00 |
| 28.10.2024 | 32,70 | 34,40 | 32,10 | 33,70 | 3,06% | 91,00 |
| 25.10.2024 | 31,90 | 33,70 | 31,90 | 32,70 | 2,51% | - |
| 24.10.2024 | 32,10 | 33,60 | 31,90 | 31,90 | -0,62% | 150,00 |
| 23.10.2024 | 32,70 | 32,90 | 31,90 | 32,10 | -1,83% | 4,00 |
| 22.10.2024 | 33,60 | 33,70 | 32,10 | 32,70 | -2,39% | 45,00 |
| 21.10.2024 | 34,00 | 34,50 | 33,30 | 33,50 | -1,47% | - |
| 18.10.2024 | 34,40 | 36,20 | 34,00 | 34,00 | -1,45% | 51,00 |