31,200€
-1,27%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,60 | 33,40 | 31,40 | 33,00 | 4,43% | - |
| 04.11.2024 | 31,60 | 32,10 | 30,90 | 31,60 | -0,94% | - |
| 01.11.2024 | 30,70 | 31,90 | 30,70 | 31,90 | 3,57% | - |
| 31.10.2024 | 32,60 | 32,80 | 30,30 | 30,80 | -6,95% | - |
| 30.10.2024 | 32,40 | 33,60 | 31,50 | 33,10 | 4,42% | - |
| 29.10.2024 | 33,60 | 34,40 | 29,80 | 31,70 | -6,76% | 600,00 |
| 28.10.2024 | 33,10 | 34,60 | 32,10 | 34,00 | 3,34% | - |
| 25.10.2024 | 32,30 | 33,70 | 32,30 | 32,90 | 1,86% | - |
| 24.10.2024 | 32,30 | 33,50 | 32,00 | 32,30 | 0,00% | - |
| 23.10.2024 | 32,50 | 33,20 | 31,90 | 32,30 | -0,62% | - |
| 22.10.2024 | 33,40 | 33,70 | 32,10 | 32,50 | -2,99% | 400,00 |
| 21.10.2024 | 34,00 | 34,50 | 33,30 | 33,50 | -1,76% | - |
| 18.10.2024 | 34,60 | 36,30 | 34,00 | 34,10 | -1,45% | - |
| 17.10.2024 | 34,50 | 36,00 | 34,40 | 34,60 | 1,17% | 600,00 |
| 16.10.2024 | 34,30 | 35,00 | 34,00 | 34,20 | -0,29% | - |
| 15.10.2024 | 37,70 | 38,60 | 34,20 | 34,30 | -8,53% | - |
| 14.10.2024 | 36,30 | 38,20 | 36,20 | 37,50 | 3,31% | - |
| 11.10.2024 | 35,00 | 36,50 | 34,60 | 36,30 | 3,42% | - |
| 10.10.2024 | 35,60 | 35,70 | 34,40 | 35,10 | -1,68% | - |
| 09.10.2024 | 35,00 | 36,20 | 34,80 | 35,70 | 1,71% | - |
| 08.10.2024 | 35,40 | 35,80 | 34,70 | 35,10 | -0,57% | - |
| 07.10.2024 | 36,30 | 36,30 | 34,90 | 35,30 | -2,22% | - |
| 04.10.2024 | 34,80 | 37,20 | 34,80 | 36,10 | 3,14% | - |
| 03.10.2024 | 36,10 | 36,60 | 34,40 | 35,00 | -3,05% | - |
| 02.10.2024 | 34,10 | 36,90 | 34,00 | 36,10 | 5,56% | - |
| 01.10.2024 | 35,80 | 36,10 | 33,90 | 34,20 | -4,74% | - |
| 30.09.2024 | 35,90 | 36,90 | 34,90 | 35,90 | -0,55% | - |
| 27.09.2024 | 36,70 | 37,30 | 35,90 | 36,10 | -1,10% | - |
| 26.09.2024 | 35,20 | 37,70 | 34,70 | 36,50 | 6,41% | - |
| 25.09.2024 | 30,50 | 34,40 | 30,50 | 34,30 | 11,73% | - |
| 24.09.2024 | 30,90 | 31,90 | 30,60 | 30,70 | -0,65% | - |
| 23.09.2024 | 31,00 | 31,40 | 30,60 | 30,90 | 0,00% | - |
| 20.09.2024 | 31,20 | 31,30 | 30,30 | 30,90 | -1,28% | - |
| 19.09.2024 | 30,10 | 31,80 | 29,90 | 31,30 | 4,68% | - |
| 18.09.2024 | 30,90 | 31,40 | 29,90 | 29,90 | -3,24% | - |
| 17.09.2024 | 30,30 | 31,30 | 30,30 | 30,90 | 1,98% | - |
| 16.09.2024 | 31,20 | 31,30 | 29,20 | 30,30 | -3,19% | - |
| 13.09.2024 | 30,30 | 31,40 | 30,10 | 31,30 | 3,30% | - |
| 12.09.2024 | 31,10 | 32,20 | 30,10 | 30,30 | -2,57% | - |
| 11.09.2024 | 30,10 | 31,30 | 29,90 | 31,10 | 2,64% | - |
| 10.09.2024 | 29,50 | 30,70 | 29,10 | 30,30 | 2,36% | - |
| 09.09.2024 | 29,90 | 30,90 | 29,40 | 29,60 | -0,34% | - |
| 06.09.2024 | 30,70 | 30,80 | 29,40 | 29,70 | -3,26% | - |
| 05.09.2024 | 30,90 | 31,40 | 30,10 | 30,70 | -1,29% | - |
| 04.09.2024 | 31,20 | 31,90 | 30,60 | 31,10 | -0,64% | - |
| 03.09.2024 | 34,00 | 34,10 | 31,00 | 31,30 | -7,94% | - |
| 02.09.2024 | 34,20 | 34,20 | 34,00 | 34,00 | 0,00% | - |
| 30.08.2024 | 33,70 | 34,60 | 33,50 | 34,00 | 1,19% | - |
| 29.08.2024 | 33,50 | 34,60 | 33,40 | 33,60 | 0,30% | - |
| 28.08.2024 | 33,50 | 34,20 | 33,10 | 33,50 | 0,60% | - |
| 27.08.2024 | 33,30 | 33,90 | 32,70 | 33,30 | -0,60% | - |
| 26.08.2024 | 34,60 | 35,70 | 33,20 | 33,50 | -2,90% | - |
| 23.08.2024 | 33,90 | 35,20 | 33,80 | 34,50 | 2,07% | - |
| 22.08.2024 | 35,20 | 35,80 | 33,70 | 33,80 | -3,98% | - |
| 21.08.2024 | 34,60 | 35,60 | 34,50 | 35,20 | 2,03% | - |
| 20.08.2024 | 36,00 | 36,20 | 34,30 | 34,50 | -3,90% | - |
| 19.08.2024 | 35,20 | 36,60 | 34,50 | 35,90 | 1,70% | - |
| 16.08.2024 | 35,60 | 36,00 | 34,90 | 35,30 | -1,67% | - |
| 15.08.2024 | 33,80 | 36,20 | 33,70 | 35,90 | 6,53% | - |
| 14.08.2024 | 33,70 | 35,00 | 32,80 | 33,70 | 0,00% | - |
| 13.08.2024 | 32,90 | 34,20 | 32,70 | 33,70 | 2,43% | - |
| 12.08.2024 | 33,10 | 34,10 | 32,60 | 32,90 | -0,60% | - |
| 09.08.2024 | 33,30 | 33,90 | 32,60 | 33,10 | -0,60% | - |
| 08.08.2024 | 31,60 | 33,50 | 31,40 | 33,30 | 5,05% | - |
| 07.08.2024 | 32,90 | 34,10 | 31,60 | 31,70 | -2,46% | - |
| 06.08.2024 | 32,90 | 34,20 | 32,10 | 32,50 | 0,00% | - |
| 05.08.2024 | 32,90 | 33,30 | 29,80 | 32,50 | -2,40% | - |
| 02.08.2024 | 36,70 | 36,80 | 33,10 | 33,30 | -9,76% | - |
| 01.08.2024 | 40,10 | 40,20 | 36,30 | 36,90 | -7,52% | - |
| 31.07.2024 | 38,80 | 41,40 | 38,80 | 39,90 | 2,57% | - |
| 30.07.2024 | 41,10 | 41,70 | 38,50 | 38,90 | -5,35% | - |
| 29.07.2024 | 42,30 | 44,10 | 40,70 | 41,10 | -2,38% | - |
| 26.07.2024 | 45,50 | 49,60 | 41,90 | 42,10 | 1,45% | - |
| 25.07.2024 | 42,50 | 43,10 | 40,70 | 41,50 | -2,12% | - |
| 24.07.2024 | 45,40 | 45,50 | 42,30 | 42,40 | -6,81% | - |
| 23.07.2024 | 45,00 | 46,30 | 44,70 | 45,50 | 0,89% | - |
| 22.07.2024 | 43,10 | 45,60 | 43,00 | 45,10 | 4,64% | - |
| 19.07.2024 | 44,30 | 45,80 | 43,00 | 43,10 | -3,36% | - |
| 18.07.2024 | 46,50 | 48,20 | 43,70 | 44,60 | -4,29% | - |
| 17.07.2024 | 51,75 | 51,75 | 46,30 | 46,60 | -9,51% | - |
| 16.07.2024 | 50,05 | 51,75 | 49,85 | 51,50 | 2,49% | - |
| 15.07.2024 | 49,65 | 52,00 | 49,50 | 50,25 | 1,72% | - |
| 12.07.2024 | 49,95 | 51,75 | 49,40 | 49,40 | -1,00% | - |
| 11.07.2024 | 50,75 | 51,75 | 49,50 | 49,90 | -1,67% | - |
| 10.07.2024 | 50,40 | 51,75 | 50,25 | 50,75 | 1,00% | - |
| 09.07.2024 | 49,95 | 51,25 | 49,80 | 50,25 | 0,70% | - |
| 08.07.2024 | 47,70 | 50,40 | 47,70 | 49,90 | 3,96% | - |
| 05.07.2024 | 47,90 | 48,50 | 47,10 | 48,00 | 0,21% | - |
| 04.07.2024 | 47,90 | 48,00 | 47,90 | 47,90 | 2,57% | - |
| 03.07.2024 | 47,30 | 48,40 | 46,30 | 46,70 | -1,27% | - |
| 02.07.2024 | 46,70 | 47,90 | 46,30 | 47,30 | 1,28% | - |
| 01.07.2024 | 45,70 | 47,00 | 44,70 | 46,70 | 2,19% | - |
| 28.06.2024 | 44,30 | 46,70 | 44,10 | 45,70 | 3,16% | - |
| 27.06.2024 | 43,90 | 44,80 | 43,50 | 44,30 | 0,45% | - |
| 26.06.2024 | 43,90 | 44,80 | 43,70 | 44,10 | 0,68% | - |
| 25.06.2024 | 43,20 | 44,10 | 43,00 | 43,80 | 1,62% | - |
| 24.06.2024 | 44,30 | 44,60 | 43,10 | 43,10 | -3,36% | - |
| 21.06.2024 | 44,80 | 44,90 | 42,50 | 44,60 | -0,22% | - |
| 20.06.2024 | 45,80 | 46,90 | 44,30 | 44,70 | -2,19% | - |
| 19.06.2024 | 45,80 | 45,90 | 45,70 | 45,70 | -0,44% | - |