64,480€
-7,17%
Echtzeit-Aktienkurs Ultra Clean Holdings
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 70,11 | 72,87 | 63,50 | 64,48 | -7,70% | - |
| 01.10.2026 | 72,90 | 74,45 | 69,19 | 69,86 | -1,91% | 2.912,00 |
| 30.09.2026 | 71,18 | 72,47 | 69,88 | 71,22 | 0,37% | - |
| 29.09.2026 | 68,60 | 72,21 | 68,40 | 70,96 | 3,29% | 1.120,00 |
| 28.09.2026 | 66,63 | 69,86 | 65,21 | 68,70 | 0,78% | - |
| 25.09.2026 | 68,15 | 69,57 | 67,09 | 68,17 | 1,34% | - |
| 24.09.2026 | 67,80 | 68,20 | 65,29 | 67,27 | -0,39% | 5.060,00 |
| 23.09.2026 | 66,70 | 68,16 | 63,53 | 67,53 | 3,00% | 208,00 |
| 22.09.2026 | 63,24 | 66,90 | 61,99 | 65,56 | 2,87% | 8,00 |
| 21.09.2026 | 62,14 | 64,18 | 61,85 | 63,73 | 3,58% | - |
| 18.09.2026 | 59,05 | 61,59 | 58,86 | 61,53 | 4,61% | 1.812,00 |
| 17.09.2026 | 58,38 | 60,83 | 58,32 | 58,82 | 1,40% | - |
| 16.09.2026 | 56,95 | 59,14 | 56,87 | 58,01 | 1,95% | 108,00 |
| 15.09.2026 | 57,38 | 58,88 | 56,24 | 56,90 | -1,16% | - |
| 14.09.2026 | 60,96 | 61,16 | 57,24 | 57,57 | -9,85% | 1.662,00 |
| 11.09.2026 | 61,51 | 65,11 | 61,48 | 63,86 | 4,38% | - |
| 10.09.2026 | 64,70 | 64,75 | 61,06 | 61,18 | -5,06% | 720,00 |
| 09.09.2026 | 65,09 | 66,08 | 63,40 | 64,44 | -1,01% | 555,00 |
| 08.09.2026 | 62,81 | 65,16 | 62,08 | 65,10 | 5,17% | - |
| 07.09.2026 | 62,11 | 62,14 | 61,82 | 61,90 | -0,75% | - |
| 04.09.2026 | 57,25 | 62,96 | 57,25 | 62,37 | 8,94% | 22.000,00 |
| 03.09.2026 | 57,06 | 57,52 | 54,08 | 57,25 | 0,25% | 10.742,00 |
| 02.09.2026 | 56,20 | 57,68 | 54,90 | 57,11 | 1,76% | 1.179,00 |
| 01.09.2026 | 58,80 | 59,51 | 55,62 | 56,12 | -3,90% | 1.068,00 |
| 31.08.2026 | 59,67 | 60,96 | 57,71 | 58,40 | -2,68% | 1.653,00 |
| 28.08.2026 | 64,19 | 64,33 | 59,90 | 60,01 | -6,37% | 1.575,00 |
| 27.08.2026 | 64,47 | 66,27 | 62,26 | 64,09 | 2,28% | - |
| 26.08.2026 | 62,86 | 63,82 | 61,39 | 62,66 | -0,19% | - |
| 25.08.2026 | 62,87 | 65,83 | 62,12 | 62,78 | 0,58% | - |
| 24.08.2026 | 64,20 | 64,96 | 60,77 | 62,42 | -4,03% | - |
| 21.08.2026 | 62,77 | 65,95 | 61,77 | 65,04 | 4,05% | - |
| 20.08.2026 | 64,31 | 65,64 | 61,87 | 62,51 | -2,65% | 375,00 |
| 19.08.2026 | 70,30 | 71,85 | 64,05 | 64,21 | -9,08% | 8.860,00 |
| 18.08.2026 | 75,21 | 75,44 | 68,66 | 70,62 | -7,07% | 2.220,00 |
| 17.08.2026 | 74,04 | 77,74 | 73,78 | 75,99 | 4,35% | 3.510,00 |
| 14.08.2026 | 79,27 | 81,88 | 72,52 | 72,82 | -9,74% | - |
| 13.08.2026 | 79,70 | 82,34 | 77,64 | 80,68 | 2,65% | - |
| 12.08.2026 | 74,60 | 80,01 | 74,57 | 78,60 | 5,84% | - |
| 11.08.2026 | 71,24 | 75,17 | 71,18 | 74,26 | 4,05% | 2.240,00 |
| 10.08.2026 | 75,51 | 77,55 | 71,23 | 71,37 | -5,40% | - |
| 07.08.2026 | 72,02 | 76,71 | 72,01 | 75,44 | 4,37% | - |
| 06.08.2026 | 69,07 | 74,25 | 66,47 | 72,28 | 3,90% | - |
| 05.08.2026 | 74,58 | 75,19 | 69,36 | 69,57 | -5,32% | 45,00 |
| 04.08.2026 | 79,20 | 85,12 | 71,94 | 73,48 | -5,05% | 4.742,00 |
| 03.08.2026 | 73,30 | 78,98 | 68,73 | 77,39 | 7,00% | 6.362,00 |
| 31.07.2026 | 76,00 | 79,00 | 72,17 | 72,33 | 0,25% | - |
| 30.07.2026 | 60,35 | 72,40 | 60,30 | 72,15 | 18,78% | - |
| 29.07.2026 | 66,10 | 68,79 | 60,74 | 60,74 | -10,51% | 85,00 |
| 28.07.2026 | 74,29 | 74,30 | 64,89 | 67,87 | -11,29% | 360,00 |
| 27.07.2026 | 85,50 | 87,25 | 72,62 | 76,51 | -6,34% | 5.620,00 |
| 24.07.2026 | 88,43 | 90,11 | 81,08 | 81,69 | -7,71% | - |
| 23.07.2026 | 88,62 | 90,79 | 86,44 | 88,51 | -0,44% | - |
| 22.07.2026 | 92,13 | 92,27 | 87,04 | 88,90 | -3,47% | 1.050,00 |
| 21.07.2026 | 83,87 | 92,20 | 83,46 | 92,10 | 14,72% | 3.559,00 |
| 20.07.2026 | 80,50 | 85,67 | 79,00 | 80,28 | -0,48% | 1.766,00 |
| 17.07.2026 | 79,35 | 82,85 | 72,15 | 80,67 | 0,31% | 420,00 |
| 16.07.2026 | 89,28 | 89,31 | 80,05 | 80,42 | -9,76% | 1.208,00 |
| 15.07.2026 | 93,48 | 96,57 | 81,02 | 89,12 | -1,95% | - |
| 14.07.2026 | 88,00 | 92,81 | 86,16 | 90,89 | 5,34% | 1.533,00 |
| 13.07.2026 | 90,85 | 92,90 | 84,29 | 86,28 | -7,30% | 4.727,00 |
| 10.07.2026 | 93,35 | 94,30 | 88,04 | 93,07 | 0,15% | - |
| 09.07.2026 | 89,81 | 99,18 | 89,55 | 92,93 | 5,67% | - |
| 08.07.2026 | 78,79 | 88,53 | 75,63 | 87,94 | 10,66% | 14.972,00 |
| 07.07.2026 | 88,50 | 89,54 | 78,57 | 79,47 | -13,90% | - |
| 06.07.2026 | 95,50 | 101,60 | 92,02 | 92,30 | -3,20% | 1.980,00 |
| 03.07.2026 | 95,49 | 95,55 | 95,07 | 95,35 | 2,06% | 5.067,00 |
| 02.07.2026 | 114,40 | 116,28 | 90,46 | 93,43 | -17,99% | 560,00 |
| 01.07.2026 | 124,63 | 124,68 | 112,65 | 113,93 | -8,60% | 184,00 |
| 30.06.2026 | 117,25 | 126,30 | 112,75 | 124,65 | 9,13% | - |
| 29.06.2026 | 104,80 | 114,53 | 100,34 | 114,23 | 9,57% | 1.443,00 |
| 26.06.2026 | 105,23 | 106,08 | 98,32 | 104,25 | -1,65% | - |
| 25.06.2026 | 99,46 | 106,00 | 98,04 | 106,00 | 12,03% | 68,00 |
| 24.06.2026 | 98,74 | 100,23 | 93,61 | 94,62 | -3,60% | 725,00 |
| 23.06.2026 | 105,45 | 105,48 | 95,27 | 98,15 | -9,08% | - |
| 22.06.2026 | 106,25 | 109,43 | 103,45 | 107,95 | 1,89% | 525,00 |
| 19.06.2026 | 105,85 | 106,63 | 105,28 | 105,95 | 0,57% | 1.620,00 |
| 18.06.2026 | 97,34 | 107,38 | 97,31 | 105,35 | 8,50% | 1.152,00 |
| 17.06.2026 | 94,15 | 100,03 | 94,10 | 97,10 | 3,17% | - |
| 16.06.2026 | 98,00 | 101,58 | 93,86 | 94,12 | -3,84% | - |
| 15.06.2026 | 98,00 | 100,33 | 96,76 | 97,88 | 3,96% | 4.306,00 |
| 12.06.2026 | 90,77 | 95,19 | 89,44 | 94,15 | 4,08% | 255,00 |
| 11.06.2026 | 79,00 | 90,62 | 78,92 | 90,46 | 14,72% | - |
| 10.06.2026 | 78,70 | 86,72 | 76,42 | 78,85 | -0,99% | 75,00 |
| 09.06.2026 | 72,81 | 84,74 | 72,72 | 79,64 | 9,28% | 12.000,00 |
| 08.06.2026 | 70,91 | 77,10 | 70,90 | 72,88 | 2,36% | 960,00 |
| 05.06.2026 | 80,62 | 80,70 | 70,93 | 71,20 | -11,46% | - |
| 04.06.2026 | 79,76 | 81,70 | 73,51 | 80,42 | 0,78% | - |
| 03.06.2026 | 77,53 | 80,75 | 76,32 | 79,80 | 2,87% | - |
| 02.06.2026 | 72,50 | 77,78 | 72,42 | 77,57 | 6,57% | - |
| 01.06.2026 | 73,51 | 73,99 | 70,23 | 72,79 | -0,79% | - |
| 29.05.2026 | 75,05 | 76,34 | 71,56 | 73,37 | -2,21% | - |
| 28.05.2026 | 78,93 | 79,41 | 72,62 | 75,03 | -4,76% | - |
| 27.05.2026 | 75,24 | 79,43 | 74,12 | 78,78 | 4,90% | - |
| 26.05.2026 | 73,75 | 75,90 | 72,61 | 75,10 | 3,06% | - |
| 25.05.2026 | 72,74 | 72,90 | 72,71 | 72,87 | 0,68% | 420,00 |
| 22.05.2026 | 69,51 | 72,51 | 69,14 | 72,38 | 4,43% | - |
| 21.05.2026 | 68,96 | 70,56 | 68,60 | 69,31 | 0,54% | - |
| 20.05.2026 | 66,51 | 70,09 | 66,51 | 68,94 | 3,95% | - |
| 19.05.2026 | 66,57 | 67,30 | 62,49 | 66,32 | -0,18% | 8.700,00 |
| 18.05.2026 | 73,37 | 75,68 | 65,61 | 66,44 | -10,13% | - |