17,000€
-0,58%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 17,00 | 18,20 | 17,00 | 18,15 | 6,14% | - |
| 02.06.2025 | 16,90 | 17,20 | 16,85 | 17,10 | 0,29% | - |
| 30.05.2025 | 17,85 | 17,85 | 16,65 | 17,05 | -4,48% | - |
| 29.05.2025 | 18,25 | 18,45 | 17,65 | 17,85 | -0,56% | - |
| 28.05.2025 | 18,25 | 18,45 | 17,85 | 17,95 | -1,64% | - |
| 27.05.2025 | 17,75 | 18,60 | 17,75 | 18,25 | 2,82% | - |
| 26.05.2025 | 17,55 | 17,75 | 17,55 | 17,75 | 1,14% | - |
| 23.05.2025 | 17,85 | 17,95 | 17,25 | 17,55 | -2,23% | - |
| 22.05.2025 | 17,95 | 18,40 | 17,75 | 17,95 | 0,00% | - |
| 21.05.2025 | 18,85 | 18,95 | 17,75 | 17,95 | -5,77% | - |
| 20.05.2025 | 19,05 | 19,15 | 18,75 | 19,05 | 0,00% | - |
| 19.05.2025 | 19,50 | 19,55 | 18,85 | 19,05 | -4,51% | - |
| 16.05.2025 | 20,10 | 20,10 | 19,40 | 19,95 | -0,75% | - |
| 15.05.2025 | 20,30 | 20,30 | 19,70 | 20,10 | -1,95% | - |
| 14.05.2025 | 20,20 | 20,70 | 20,10 | 20,50 | 0,99% | - |
| 13.05.2025 | 19,90 | 20,70 | 19,65 | 20,30 | 1,00% | - |
| 12.05.2025 | 18,05 | 20,30 | 18,05 | 20,10 | 12,61% | - |
| 09.05.2025 | 17,95 | 18,30 | 17,35 | 17,85 | -0,56% | - |
| 08.05.2025 | 17,20 | 18,40 | 17,15 | 17,95 | 4,97% | - |
| 07.05.2025 | 16,95 | 17,20 | 16,30 | 17,10 | 0,88% | - |
| 06.05.2025 | 17,10 | 17,25 | 16,70 | 16,95 | -1,74% | - |
| 05.05.2025 | 17,65 | 17,75 | 17,25 | 17,25 | -3,36% | 550,00 |
| 02.05.2025 | 16,45 | 17,90 | 16,30 | 17,85 | 7,85% | - |
| 30.04.2025 | 17,10 | 17,15 | 15,85 | 16,55 | -1,78% | - |
| 29.04.2025 | 17,70 | 18,30 | 16,55 | 16,85 | -13,59% | - |
| 28.04.2025 | 19,70 | 20,30 | 19,10 | 19,50 | -1,27% | - |
| 25.04.2025 | 19,60 | 20,15 | 19,10 | 19,75 | 1,54% | - |
| 24.04.2025 | 18,20 | 19,60 | 18,15 | 19,45 | 6,58% | - |
| 23.04.2025 | 16,75 | 18,50 | 16,75 | 18,25 | 10,27% | - |
| 22.04.2025 | 16,10 | 16,90 | 16,10 | 16,55 | 1,22% | - |
| 17.04.2025 | 16,70 | 16,95 | 16,20 | 16,35 | -0,91% | - |
| 16.04.2025 | 17,20 | 17,50 | 15,85 | 16,50 | -5,98% | - |
| 15.04.2025 | 17,40 | 17,90 | 17,30 | 17,55 | 0,57% | - |
| 14.04.2025 | 17,50 | 18,15 | 16,90 | 17,45 | -0,57% | - |
| 11.04.2025 | 17,65 | 17,80 | 16,70 | 17,55 | 0,00% | - |
| 10.04.2025 | 19,90 | 19,95 | 17,05 | 17,55 | -11,81% | - |
| 09.04.2025 | 15,85 | 20,15 | 15,80 | 19,90 | 21,71% | - |
| 08.04.2025 | 17,15 | 18,25 | 15,95 | 16,35 | -3,25% | - |
| 07.04.2025 | 16,15 | 18,25 | 15,10 | 16,90 | 1,20% | - |
| 04.04.2025 | 16,85 | 17,00 | 15,20 | 16,70 | -1,47% | - |
| 03.04.2025 | 19,60 | 19,70 | 16,85 | 16,95 | -16,09% | - |
| 02.04.2025 | 19,40 | 20,30 | 18,95 | 20,20 | 3,32% | - |
| 01.04.2025 | 19,70 | 19,95 | 19,05 | 19,55 | -1,01% | - |
| 31.03.2025 | 20,30 | 20,30 | 19,35 | 19,75 | -4,59% | - |
| 28.03.2025 | 21,40 | 21,80 | 20,30 | 20,70 | -7,17% | - |
| 27.03.2025 | 21,90 | 22,50 | 21,10 | 22,30 | -0,89% | - |
| 26.03.2025 | 22,70 | 23,00 | 21,70 | 22,50 | -1,75% | - |
| 25.03.2025 | 23,00 | 23,30 | 22,30 | 22,90 | -0,87% | - |
| 24.03.2025 | 22,70 | 23,50 | 22,50 | 23,10 | 2,21% | - |
| 21.03.2025 | 22,70 | 22,90 | 22,10 | 22,60 | -1,74% | - |
| 20.03.2025 | 23,10 | 23,50 | 22,70 | 23,00 | -2,95% | - |
| 19.03.2025 | 22,70 | 23,70 | 22,70 | 23,70 | 3,49% | - |
| 18.03.2025 | 23,30 | 23,40 | 22,70 | 22,90 | -2,14% | - |
| 17.03.2025 | 23,10 | 23,90 | 22,90 | 23,40 | 0,86% | - |
| 14.03.2025 | 22,50 | 23,70 | 22,40 | 23,20 | 0,87% | - |
| 13.03.2025 | 22,40 | 23,50 | 22,10 | 23,00 | 4,07% | - |
| 12.03.2025 | 22,10 | 23,40 | 21,70 | 22,10 | 3,27% | - |
| 11.03.2025 | 21,50 | 22,10 | 20,50 | 21,40 | -1,83% | - |
| 10.03.2025 | 23,20 | 23,40 | 17,95 | 21,80 | -6,44% | - |
| 07.03.2025 | 22,10 | 23,50 | 21,90 | 23,30 | 4,48% | - |
| 06.03.2025 | 22,50 | 22,70 | 21,60 | 22,30 | -0,89% | - |
| 05.03.2025 | 22,40 | 23,30 | 21,70 | 22,50 | 0,00% | 500,00 |
| 04.03.2025 | 22,60 | 23,10 | 21,80 | 22,50 | 1,81% | - |
| 03.03.2025 | 23,70 | 24,30 | 22,00 | 22,10 | -6,75% | - |
| 28.02.2025 | 24,10 | 24,30 | 23,10 | 23,70 | -0,84% | - |
| 27.02.2025 | 25,30 | 25,70 | 23,90 | 23,90 | -5,53% | - |
| 26.02.2025 | 24,90 | 25,70 | 24,30 | 25,30 | 2,43% | 300,00 |
| 25.02.2025 | 30,10 | 31,00 | 24,50 | 24,70 | -28,41% | 100,00 |
| 24.02.2025 | 35,80 | 36,80 | 34,50 | 34,50 | -3,36% | - |
| 21.02.2025 | 37,10 | 38,20 | 35,70 | 35,70 | -3,25% | - |
| 20.02.2025 | 37,40 | 38,60 | 36,70 | 36,90 | -1,60% | - |
| 19.02.2025 | 36,90 | 38,00 | 36,60 | 37,50 | 1,63% | - |
| 18.02.2025 | 35,50 | 37,30 | 35,30 | 36,90 | 3,94% | - |
| 17.02.2025 | 35,20 | 35,60 | 35,20 | 35,50 | 0,85% | - |
| 14.02.2025 | 36,20 | 36,20 | 35,00 | 35,20 | -2,49% | - |
| 13.02.2025 | 35,60 | 36,60 | 35,50 | 36,10 | 1,12% | - |
| 12.02.2025 | 36,50 | 36,50 | 35,70 | 35,70 | -2,19% | - |
| 11.02.2025 | 37,50 | 37,60 | 35,90 | 36,50 | -3,18% | - |
| 10.02.2025 | 36,30 | 38,00 | 36,20 | 37,70 | 4,43% | 200,00 |
| 07.02.2025 | 37,30 | 37,50 | 36,10 | 36,10 | -3,22% | - |
| 06.02.2025 | 37,50 | 37,80 | 36,80 | 37,30 | 0,00% | - |
| 05.02.2025 | 35,60 | 37,40 | 34,80 | 37,30 | 4,48% | - |
| 04.02.2025 | 34,80 | 36,00 | 34,50 | 35,70 | 1,71% | - |
| 03.02.2025 | 35,50 | 36,00 | 34,10 | 35,10 | -1,13% | - |
| 31.01.2025 | 34,80 | 36,60 | 34,80 | 35,50 | 2,31% | - |
| 30.01.2025 | 33,90 | 35,00 | 33,90 | 34,70 | 2,97% | - |
| 29.01.2025 | 32,90 | 33,90 | 32,70 | 33,70 | 2,43% | - |
| 28.01.2025 | 32,10 | 33,30 | 32,10 | 32,90 | 2,49% | 278,00 |
| 27.01.2025 | 35,00 | 35,10 | 31,10 | 32,10 | -8,81% | - |
| 24.01.2025 | 35,60 | 35,90 | 35,00 | 35,20 | -1,95% | - |
| 23.01.2025 | 36,90 | 37,10 | 35,40 | 35,90 | -2,71% | - |
| 22.01.2025 | 37,10 | 38,40 | 36,70 | 36,90 | -0,54% | - |
| 21.01.2025 | 37,40 | 37,80 | 36,80 | 37,10 | -0,54% | - |
| 20.01.2025 | 37,40 | 37,60 | 37,20 | 37,30 | -1,06% | - |
| 17.01.2025 | 37,10 | 38,30 | 36,60 | 37,70 | 2,17% | - |
| 16.01.2025 | 35,70 | 38,00 | 35,50 | 36,90 | 3,94% | - |
| 15.01.2025 | 35,50 | 36,80 | 35,50 | 35,50 | 0,00% | - |
| 14.01.2025 | 35,80 | 37,10 | 35,20 | 35,50 | -1,66% | - |
| 13.01.2025 | 36,40 | 36,40 | 34,70 | 36,10 | -0,55% | - |
| 10.01.2025 | 37,60 | 38,20 | 35,50 | 36,30 | -3,46% | - |