19,600€
18,07%
Echtzeit-Aktienkurs Ultra Clean Holdings
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.01.2025 | 37,60 | 37,70 | 37,50 | 37,60 | -0,27% | - |
| 08.01.2025 | 37,80 | 38,10 | 36,40 | 37,70 | -0,79% | - |
| 07.01.2025 | 37,40 | 38,60 | 37,30 | 38,00 | 1,33% | - |
| 06.01.2025 | 36,40 | 38,60 | 35,30 | 37,50 | 3,02% | - |
| 03.01.2025 | 35,80 | 36,60 | 35,20 | 36,40 | 1,96% | - |
| 02.01.2025 | 34,80 | 36,40 | 34,60 | 35,70 | 3,18% | - |
| 30.12.2024 | 35,00 | 35,10 | 34,50 | 34,60 | -1,14% | - |
| 27.12.2024 | 35,60 | 35,60 | 34,30 | 35,00 | 0,29% | - |
| 23.12.2024 | 33,70 | 35,00 | 33,40 | 34,90 | 4,18% | - |
| 20.12.2024 | 33,60 | 34,40 | 32,70 | 33,50 | -0,59% | - |
| 19.12.2024 | 35,20 | 36,00 | 33,20 | 33,70 | -3,99% | - |
| 18.12.2024 | 35,40 | 37,80 | 34,70 | 35,10 | -0,57% | - |
| 17.12.2024 | 35,70 | 36,50 | 35,00 | 35,30 | -1,12% | - |
| 16.12.2024 | 35,60 | 36,80 | 35,10 | 35,70 | 0,56% | - |
| 13.12.2024 | 35,60 | 36,90 | 35,40 | 35,50 | -0,84% | - |
| 12.12.2024 | 35,80 | 36,10 | 34,90 | 35,80 | 0,00% | - |
| 11.12.2024 | 35,20 | 36,90 | 35,10 | 35,80 | 1,70% | - |
| 10.12.2024 | 35,80 | 36,50 | 34,90 | 35,20 | -1,95% | - |
| 09.12.2024 | 36,00 | 37,60 | 35,80 | 35,90 | -0,28% | - |
| 06.12.2024 | 35,40 | 36,40 | 35,30 | 36,00 | 1,69% | - |
| 05.12.2024 | 38,00 | 39,10 | 34,70 | 35,40 | -7,09% | - |
| 04.12.2024 | 37,50 | 38,70 | 37,50 | 38,10 | 1,60% | - |
| 03.12.2024 | 38,60 | 38,90 | 37,30 | 37,50 | -3,10% | - |
| 02.12.2024 | 36,40 | 38,80 | 36,30 | 38,70 | 6,61% | - |
| 29.11.2024 | 35,50 | 36,80 | 35,00 | 36,30 | 1,97% | - |
| 28.11.2024 | 35,60 | 35,60 | 35,40 | 35,60 | 0,28% | - |