37,445$
-3,59%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 34,94 | 36,32 | 34,93 | 36,04 | 5,13% | 469.094,00 |
| 04.11.2024 | 34,01 | 34,86 | 33,69 | 34,28 | -0,15% | 395.627,00 |
| 01.11.2024 | 33,54 | 34,44 | 33,50 | 34,33 | 2,63% | 403.829,00 |
| 31.10.2024 | 35,47 | 35,54 | 32,93 | 33,45 | -6,77% | 483.747,00 |
| 30.10.2024 | 34,38 | 36,40 | 34,07 | 35,88 | 2,16% | 1.196.846,00 |
| 29.10.2024 | 35,09 | 37,00 | 32,08 | 35,12 | 0,20% | 1.514.370,00 |
| 28.10.2024 | 36,00 | 36,00 | 34,76 | 35,05 | -1,52% | 664.862,00 |
| 25.10.2024 | 35,47 | 36,34 | 35,46 | 35,59 | 1,48% | 414.830,00 |
| 24.10.2024 | 35,52 | 35,68 | 34,56 | 35,07 | 0,43% | 576.826,00 |
| 23.10.2024 | 34,99 | 35,42 | 34,41 | 34,92 | -0,74% | 296.988,00 |
| 22.10.2024 | 35,80 | 35,90 | 34,66 | 35,18 | -2,87% | 400.514,00 |
| 21.10.2024 | 36,80 | 36,89 | 35,97 | 36,22 | -2,16% | 276.025,00 |
| 18.10.2024 | 38,14 | 38,33 | 36,95 | 37,02 | -1,17% | 378.456,00 |
| 17.10.2024 | 38,20 | 38,44 | 37,21 | 37,46 | 0,89% | 389.883,00 |
| 16.10.2024 | 38,06 | 38,22 | 36,88 | 37,13 | -0,72% | 541.460,00 |
| 15.10.2024 | 40,93 | 41,84 | 37,26 | 37,40 | -8,62% | 601.563,00 |
| 14.10.2024 | 40,64 | 41,61 | 40,57 | 40,93 | 3,15% | 550.835,00 |
| 11.10.2024 | 38,10 | 39,83 | 38,10 | 39,68 | 3,41% | 328.048,00 |
| 10.10.2024 | 38,20 | 38,71 | 37,60 | 38,37 | -1,51% | 310.635,00 |
| 09.10.2024 | 38,16 | 39,55 | 38,16 | 38,96 | 1,47% | 337.365,00 |
| 08.10.2024 | 38,58 | 39,11 | 38,01 | 38,40 | -1,08% | 243.723,00 |
| 07.10.2024 | 39,21 | 39,68 | 38,28 | 38,82 | -2,03% | 211.813,00 |
| 04.10.2024 | 39,59 | 40,73 | 39,04 | 39,62 | 3,15% | 278.948,00 |
| 03.10.2024 | 39,34 | 40,09 | 37,85 | 38,41 | -3,73% | 367.569,00 |
| 02.10.2024 | 37,86 | 40,67 | 37,86 | 39,90 | 5,42% | 399.113,00 |
| 01.10.2024 | 39,88 | 39,88 | 37,56 | 37,85 | -5,21% | 370.119,00 |
| 30.09.2024 | 40,00 | 40,98 | 39,17 | 39,93 | -0,57% | 337.992,00 |