21,090$
-1,45%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 21,35 | 21,52 | 20,70 | 21,11 | -1,34% | - |
| 31.03.2025 | 21,49 | 21,60 | 20,86 | 21,40 | -2,77% | 653.575,00 |
| 28.03.2025 | 22,96 | 23,22 | 21,91 | 22,01 | -5,01% | 541.070,00 |
| 27.03.2025 | 23,38 | 23,65 | 22,71 | 23,17 | -1,82% | 470.384,00 |
| 26.03.2025 | 24,44 | 24,60 | 23,37 | 23,60 | -3,71% | 417.775,00 |
| 25.03.2025 | 24,86 | 24,99 | 24,10 | 24,51 | -1,37% | 435.211,00 |
| 24.03.2025 | 24,91 | 25,37 | 24,57 | 24,85 | 2,47% | 448.658,00 |
| 21.03.2025 | 24,38 | 24,46 | 23,95 | 24,25 | -1,74% | 637.330,00 |
| 20.03.2025 | 24,78 | 25,33 | 24,57 | 24,68 | -2,02% | 370.747,00 |
| 19.03.2025 | 24,79 | 25,74 | 24,79 | 25,19 | 1,12% | 367.820,00 |
| 18.03.2025 | 25,01 | 25,42 | 24,76 | 24,91 | -1,70% | 544.165,00 |
| 17.03.2025 | 25,00 | 25,80 | 25,00 | 25,34 | 0,36% | 435.415,00 |
| 14.03.2025 | 24,64 | 25,75 | 24,64 | 25,25 | 3,06% | 442.604,00 |
| 13.03.2025 | 24,50 | 25,50 | 24,04 | 24,50 | -0,33% | 495.216,00 |
| 12.03.2025 | 24,84 | 25,34 | 24,21 | 24,58 | 6,96% | 758.870,00 |
| 11.03.2025 | 23,50 | 23,92 | 22,40 | 22,98 | -3,04% | 836.302,00 |
| 10.03.2025 | 24,56 | 24,71 | 23,23 | 23,70 | -6,40% | 885.745,00 |
| 07.03.2025 | 24,00 | 25,47 | 23,76 | 25,32 | 5,99% | 752.373,00 |
| 06.03.2025 | 23,51 | 24,53 | 23,25 | 23,89 | -1,57% | 833.115,00 |
| 05.03.2025 | 24,19 | 24,37 | 23,34 | 24,27 | 1,97% | 683.762,00 |
| 04.03.2025 | 23,31 | 24,48 | 22,86 | 23,80 | 1,93% | 1.471.629,00 |
| 03.03.2025 | 24,83 | 25,15 | 23,03 | 23,35 | -5,08% | 784.797,00 |
| 28.02.2025 | 25,00 | 25,03 | 23,89 | 24,60 | -1,36% | 718.861,00 |
| 27.02.2025 | 26,50 | 26,66 | 24,92 | 24,94 | -5,85% | 796.162,00 |
| 26.02.2025 | 26,09 | 26,95 | 25,24 | 26,49 | 2,28% | 1.512.172,00 |
| 25.02.2025 | 29,31 | 29,31 | 25,71 | 25,90 | -28,18% | 2.627.135,00 |
| 24.02.2025 | 37,42 | 37,60 | 36,01 | 36,06 | -3,45% | 362.622,00 |
| 21.02.2025 | 39,23 | 39,70 | 37,29 | 37,35 | -3,84% | 226.356,00 |
| 20.02.2025 | 39,21 | 40,10 | 38,53 | 38,84 | -0,79% | 171.110,00 |
| 19.02.2025 | 38,60 | 39,45 | 38,25 | 39,15 | 1,35% | 261.568,00 |
| 18.02.2025 | 37,11 | 38,84 | 36,94 | 38,63 | 3,80% | 276.943,00 |
| 17.02.2025 | 37,23 | 37,23 | 37,22 | 37,22 | 0,72% | - |
| 14.02.2025 | 37,42 | 37,50 | 36,58 | 36,95 | -2,04% | 227.064,00 |
| 13.02.2025 | 37,12 | 37,84 | 37,12 | 37,72 | 1,78% | 225.597,00 |
| 12.02.2025 | 37,17 | 37,58 | 36,98 | 37,06 | -1,78% | 308.317,00 |
| 11.02.2025 | 38,20 | 38,38 | 37,12 | 37,73 | -2,66% | 221.903,00 |
| 10.02.2025 | 37,61 | 38,99 | 37,53 | 38,76 | 3,75% | 260.100,00 |
| 07.02.2025 | 38,78 | 38,88 | 37,33 | 37,36 | -3,64% | 307.816,00 |
| 06.02.2025 | 38,53 | 39,05 | 38,15 | 38,77 | -0,21% | 279.023,00 |
| 05.02.2025 | 37,62 | 38,87 | 37,31 | 38,85 | 4,52% | 307.212,00 |
| 04.02.2025 | 35,82 | 37,28 | 35,70 | 37,17 | 3,62% | 301.222,00 |
| 03.02.2025 | 35,49 | 37,04 | 35,13 | 35,87 | -2,71% | 404.956,00 |
| 31.01.2025 | 36,26 | 37,95 | 36,13 | 36,87 | 1,96% | 694.434,00 |
| 30.01.2025 | 36,03 | 36,37 | 35,52 | 36,16 | 2,84% | 453.394,00 |
| 29.01.2025 | 34,76 | 35,21 | 34,05 | 35,16 | 2,63% | 372.762,00 |
| 28.01.2025 | 33,60 | 34,69 | 33,45 | 34,26 | 2,03% | 393.325,00 |
| 27.01.2025 | 35,64 | 35,73 | 32,57 | 33,58 | -9,15% | 581.370,00 |
| 24.01.2025 | 37,20 | 37,41 | 36,72 | 36,96 | -0,78% | 247.468,00 |
| 23.01.2025 | 37,53 | 37,53 | 36,79 | 37,25 | -3,10% | 277.907,00 |
| 22.01.2025 | 39,05 | 39,77 | 38,31 | 38,44 | -0,58% | 244.311,00 |
| 21.01.2025 | 39,04 | 39,20 | 38,35 | 38,67 | 0,06% | 250.776,00 |
| 17.01.2025 | 38,95 | 38,95 | 38,16 | 38,64 | 1,63% | 229.150,00 |
| 16.01.2025 | 37,34 | 38,96 | 37,34 | 38,02 | 3,79% | 290.758,00 |
| 15.01.2025 | 37,64 | 37,75 | 36,51 | 36,63 | 0,08% | 363.213,00 |
| 14.01.2025 | 37,05 | 37,61 | 36,21 | 36,60 | -0,35% | 260.204,00 |
| 13.01.2025 | 36,18 | 36,88 | 35,44 | 36,73 | -1,13% | 332.409,00 |
| 10.01.2025 | 37,93 | 38,39 | 36,40 | 37,15 | -4,20% | 368.292,00 |
| 08.01.2025 | 38,72 | 38,82 | 37,50 | 38,78 | -0,89% | 304.664,00 |
| 07.01.2025 | 39,55 | 40,09 | 38,79 | 39,13 | 0,31% | 307.933,00 |
| 06.01.2025 | 38,42 | 39,93 | 38,39 | 39,01 | 3,83% | 308.869,00 |
| 03.01.2025 | 36,85 | 37,71 | 36,18 | 37,57 | 2,54% | 234.183,00 |
| 02.01.2025 | 36,28 | 37,31 | 36,28 | 36,64 | 1,92% | 256.546,00 |
| 31.12.2024 | 35,74 | 36,21 | 35,31 | 35,95 | 0,98% | 259.793,00 |
| 30.12.2024 | 35,94 | 35,97 | 35,03 | 35,60 | -2,55% | 184.139,00 |
| 27.12.2024 | 36,78 | 36,90 | 35,77 | 36,53 | -1,48% | 138.945,00 |
| 26.12.2024 | 36,12 | 37,46 | 36,04 | 37,08 | 1,62% | 179.389,00 |
| 24.12.2024 | 36,43 | 36,82 | 36,14 | 36,49 | 0,33% | 104.783,00 |
| 23.12.2024 | 35,21 | 36,40 | 35,17 | 36,37 | 3,91% | 259.315,00 |
| 20.12.2024 | 34,55 | 35,70 | 34,40 | 35,00 | 0,11% | 858.959,00 |
| 19.12.2024 | 36,30 | 36,46 | 34,47 | 34,96 | -3,98% | 401.588,00 |
| 18.12.2024 | 37,81 | 39,46 | 35,99 | 36,41 | -1,81% | 530.572,00 |
| 17.12.2024 | 37,31 | 37,74 | 36,70 | 37,08 | -1,30% | 254.409,00 |
| 16.12.2024 | 37,32 | 38,52 | 37,00 | 37,57 | 0,70% | 264.400,00 |
| 13.12.2024 | 37,63 | 38,50 | 37,11 | 37,31 | 0,08% | 203.636,00 |
| 12.12.2024 | 37,01 | 37,52 | 36,68 | 37,28 | -0,90% | 227.995,00 |
| 11.12.2024 | 37,84 | 38,51 | 37,13 | 37,62 | 1,57% | 300.260,00 |
| 10.12.2024 | 38,00 | 38,00 | 36,75 | 37,04 | -1,98% | 243.525,00 |
| 09.12.2024 | 38,35 | 39,51 | 37,79 | 37,79 | -0,76% | 261.562,00 |
| 06.12.2024 | 37,75 | 38,32 | 37,48 | 38,08 | 1,38% | 274.382,00 |
| 05.12.2024 | 39,67 | 39,75 | 36,69 | 37,56 | -6,17% | 477.514,00 |
| 04.12.2024 | 40,13 | 40,49 | 39,76 | 40,03 | 1,78% | 251.780,00 |
| 03.12.2024 | 40,18 | 40,37 | 39,12 | 39,33 | -3,10% | 430.266,00 |
| 02.12.2024 | 38,33 | 40,64 | 38,16 | 40,59 | 5,62% | 448.862,00 |
| 29.11.2024 | 38,01 | 38,74 | 37,86 | 38,43 | 2,73% | 221.670,00 |
| 27.11.2024 | 37,43 | 37,91 | 36,43 | 37,41 | -0,21% | 365.419,00 |
| 26.11.2024 | 38,51 | 38,64 | 36,97 | 37,49 | -2,50% | 348.255,00 |
| 25.11.2024 | 37,99 | 39,02 | 37,73 | 38,45 | 3,08% | 450.227,00 |
| 22.11.2024 | 37,55 | 37,87 | 37,12 | 37,30 | 0,27% | 335.471,00 |
| 21.11.2024 | 36,01 | 37,37 | 35,87 | 37,20 | 3,59% | 255.848,00 |
| 20.11.2024 | 36,06 | 36,49 | 34,91 | 35,91 | 1,30% | 327.317,00 |
| 19.11.2024 | 34,80 | 35,53 | 34,67 | 35,45 | 0,68% | 231.894,00 |
| 18.11.2024 | 35,18 | 35,69 | 34,73 | 35,21 | 3,65% | 402.837,00 |
| 15.11.2024 | 34,83 | 34,83 | 33,42 | 33,97 | -3,22% | 404.579,00 |
| 14.11.2024 | 35,34 | 35,83 | 34,81 | 35,10 | 0,89% | 401.837,00 |
| 13.11.2024 | 35,55 | 35,55 | 34,37 | 34,79 | -2,66% | 450.225,00 |
| 12.11.2024 | 36,21 | 36,63 | 35,44 | 35,74 | -2,35% | 328.983,00 |
| 11.11.2024 | 38,16 | 38,21 | 35,91 | 36,60 | -3,99% | 451.857,00 |
| 08.11.2024 | 38,18 | 38,60 | 37,29 | 38,12 | -1,84% | 468.700,00 |
| 07.11.2024 | 38,09 | 38,90 | 37,49 | 38,84 | 3,39% | 469.658,00 |
| 06.11.2024 | 37,08 | 38,00 | 36,76 | 37,56 | 4,22% | 559.552,00 |