30,008$
0,81%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 30,43 | 31,11 | 29,87 | 29,99 | 0,74% | 598.817,00 |
| 23.10.2025 | 27,82 | 29,77 | 27,74 | 29,77 | 6,81% | 392.307,00 |
| 22.10.2025 | 29,01 | 29,51 | 27,00 | 27,87 | -4,59% | 429.763,00 |
| 21.10.2025 | 28,93 | 29,35 | 28,77 | 29,21 | 0,14% | 297.868,00 |
| 20.10.2025 | 29,14 | 29,95 | 29,10 | 29,17 | 1,36% | 458.727,00 |
| 17.10.2025 | 28,57 | 29,19 | 28,46 | 28,78 | -0,74% | - |
| 16.10.2025 | 29,98 | 30,41 | 28,63 | 29,00 | -1,44% | 441.444,00 |
| 15.10.2025 | 28,89 | 30,05 | 28,51 | 29,42 | 5,15% | 747.463,00 |
| 14.10.2025 | 26,71 | 28,30 | 26,71 | 27,98 | 0,72% | 304.447,00 |
| 13.10.2025 | 26,88 | 27,90 | 26,66 | 27,78 | 8,81% | 458.262,00 |
| 10.10.2025 | 27,74 | 27,90 | 25,50 | 25,53 | -8,36% | 357.126,00 |
| 09.10.2025 | 28,37 | 28,37 | 27,50 | 27,86 | -1,83% | 221.822,00 |
| 08.10.2025 | 27,31 | 28,50 | 27,08 | 28,38 | 3,16% | 359.033,00 |
| 07.10.2025 | 29,57 | 29,57 | 27,42 | 27,51 | -6,33% | 415.078,00 |
| 06.10.2025 | 30,00 | 30,20 | 29,34 | 29,37 | 1,21% | 428.791,00 |
| 03.10.2025 | 29,08 | 29,85 | 28,90 | 29,02 | -0,27% | 569.426,00 |
| 02.10.2025 | 30,10 | 30,54 | 28,99 | 29,10 | -0,89% | 555.806,00 |
| 01.10.2025 | 26,77 | 29,54 | 26,54 | 29,36 | 7,74% | 563.378,00 |
| 30.09.2025 | 26,72 | 27,29 | 26,40 | 27,25 | 1,60% | 414.011,00 |
| 29.09.2025 | 27,21 | 27,21 | 26,68 | 26,82 | 0,52% | 269.429,00 |
| 26.09.2025 | 26,83 | 26,98 | 26,44 | 26,68 | -1,08% | 252.888,00 |
| 25.09.2025 | 27,03 | 27,25 | 26,57 | 26,97 | -2,53% | 273.456,00 |
| 24.09.2025 | 28,39 | 28,49 | 27,48 | 27,67 | -3,25% | 323.398,00 |
| 23.09.2025 | 29,59 | 29,72 | 28,42 | 28,60 | -2,65% | 373.800,00 |
| 22.09.2025 | 27,88 | 29,65 | 27,75 | 29,38 | 6,10% | 730.825,00 |
| 19.09.2025 | 28,20 | 28,26 | 27,35 | 27,69 | -2,02% | 770.739,00 |
| 18.09.2025 | 27,02 | 28,54 | 26,91 | 28,26 | 9,07% | 455.119,00 |
| 17.09.2025 | 25,93 | 26,80 | 25,51 | 25,91 | -0,77% | 356.209,00 |
| 16.09.2025 | 26,15 | 26,29 | 25,80 | 26,11 | 1,52% | 352.314,00 |
| 15.09.2025 | 25,44 | 25,89 | 25,34 | 25,72 | 1,94% | 226.792,00 |
| 12.09.2025 | 25,78 | 25,78 | 25,00 | 25,23 | -1,14% | 257.161,00 |
| 11.09.2025 | 24,84 | 25,82 | 24,84 | 25,52 | 3,78% | 368.574,00 |
| 10.09.2025 | 24,51 | 25,28 | 23,53 | 24,59 | 0,37% | 342.706,00 |
| 09.09.2025 | 24,71 | 24,78 | 24,31 | 24,50 | -0,24% | 279.077,00 |
| 08.09.2025 | 24,70 | 24,86 | 24,19 | 24,56 | 0,74% | 269.010,00 |
| 05.09.2025 | 24,27 | 24,62 | 23,93 | 24,38 | 2,05% | 241.181,00 |
| 04.09.2025 | 23,52 | 23,95 | 23,11 | 23,89 | 2,36% | 299.980,00 |
| 03.09.2025 | 23,73 | 23,93 | 23,07 | 23,34 | -1,77% | 261.903,00 |
| 02.09.2025 | 22,99 | 23,79 | 22,74 | 23,76 | -1,08% | 342.863,00 |
| 29.08.2025 | 24,54 | 24,59 | 23,71 | 24,02 | -3,07% | 372.441,00 |
| 28.08.2025 | 24,26 | 24,92 | 23,87 | 24,78 | 3,29% | 360.094,00 |
| 27.08.2025 | 23,67 | 24,07 | 23,54 | 23,99 | 0,54% | 284.908,00 |
| 26.08.2025 | 23,68 | 23,99 | 23,61 | 23,86 | 1,23% | 330.248,00 |
| 25.08.2025 | 23,79 | 23,90 | 23,50 | 23,57 | -0,72% | 307.901,00 |
| 22.08.2025 | 22,69 | 24,28 | 22,57 | 23,74 | 5,46% | 365.734,00 |
| 21.08.2025 | 22,27 | 22,63 | 22,18 | 22,51 | 0,76% | 219.291,00 |
| 20.08.2025 | 23,01 | 23,23 | 21,92 | 22,34 | -3,00% | 278.910,00 |
| 19.08.2025 | 23,07 | 23,35 | 22,65 | 23,03 | 0,00% | 411.163,00 |
| 18.08.2025 | 22,71 | 23,25 | 22,68 | 23,03 | 1,59% | 295.131,00 |
| 15.08.2025 | 23,19 | 23,20 | 22,46 | 22,67 | -3,70% | 411.125,00 |
| 14.08.2025 | 23,30 | 23,75 | 23,19 | 23,54 | -1,92% | 382.081,00 |
| 13.08.2025 | 24,08 | 24,54 | 23,83 | 24,00 | 0,88% | 403.124,00 |
| 12.08.2025 | 22,47 | 24,25 | 22,25 | 23,79 | 7,60% | 463.851,00 |
| 11.08.2025 | 23,39 | 23,64 | 22,03 | 22,11 | -4,70% | 490.860,00 |
| 08.08.2025 | 23,06 | 23,60 | 22,74 | 23,20 | 1,35% | 395.766,00 |
| 07.08.2025 | 22,28 | 23,05 | 22,16 | 22,89 | 5,83% | 460.975,00 |
| 06.08.2025 | 22,17 | 22,37 | 21,60 | 21,63 | -3,22% | 468.377,00 |
| 05.08.2025 | 23,17 | 23,17 | 22,06 | 22,35 | -4,08% | 684.833,00 |
| 04.08.2025 | 22,72 | 23,35 | 22,50 | 23,30 | 4,48% | 361.767,00 |
| 01.08.2025 | 21,92 | 22,40 | 21,28 | 22,30 | -0,98% | 545.023,00 |
| 31.07.2025 | 23,13 | 23,23 | 22,12 | 22,52 | -4,54% | 681.877,00 |
| 30.07.2025 | 24,68 | 24,87 | 23,38 | 23,59 | -4,03% | 585.715,00 |
| 29.07.2025 | 25,69 | 27,57 | 23,66 | 24,58 | -0,61% | 1.098.814,00 |
| 28.07.2025 | 24,39 | 25,05 | 24,30 | 24,73 | 3,21% | 697.024,00 |
| 25.07.2025 | 23,68 | 23,98 | 23,28 | 23,96 | 1,10% | 350.420,00 |
| 24.07.2025 | 24,46 | 24,46 | 23,50 | 23,70 | -3,50% | 367.401,00 |
| 23.07.2025 | 24,04 | 24,64 | 23,61 | 24,56 | 2,46% | 667.434,00 |
| 22.07.2025 | 24,85 | 25,12 | 23,67 | 23,97 | -3,81% | 436.765,00 |
| 21.07.2025 | 25,13 | 25,72 | 24,89 | 24,92 | 0,08% | 281.488,00 |
| 18.07.2025 | 26,32 | 26,32 | 24,88 | 24,90 | -4,16% | 465.377,00 |
| 17.07.2025 | 25,46 | 26,25 | 25,37 | 25,98 | 2,73% | 676.289,00 |
| 16.07.2025 | 24,90 | 25,40 | 23,98 | 25,29 | 0,92% | 453.595,00 |
| 15.07.2025 | 25,28 | 25,53 | 24,93 | 25,06 | 1,97% | 463.233,00 |
| 14.07.2025 | 24,60 | 24,80 | 23,81 | 24,58 | -1,50% | 324.136,00 |
| 11.07.2025 | 24,58 | 25,18 | 24,58 | 24,95 | -0,28% | 254.776,00 |
| 10.07.2025 | 24,97 | 25,40 | 24,81 | 25,02 | 1,62% | 368.111,00 |
| 09.07.2025 | 24,88 | 25,47 | 24,32 | 24,62 | -1,20% | 554.408,00 |
| 08.07.2025 | 24,55 | 25,82 | 24,46 | 24,92 | 3,23% | 528.848,00 |
| 07.07.2025 | 24,53 | 25,34 | 24,13 | 24,14 | -4,43% | 717.064,00 |
| 03.07.2025 | 25,30 | 25,58 | 24,93 | 25,26 | 1,16% | 289.976,00 |
| 02.07.2025 | 23,79 | 25,08 | 23,79 | 24,97 | 4,92% | 563.950,00 |
| 01.07.2025 | 22,04 | 24,42 | 22,00 | 23,80 | 5,45% | 690.617,00 |
| 30.06.2025 | 22,81 | 22,89 | 22,48 | 22,57 | -0,75% | 440.642,00 |
| 27.06.2025 | 22,62 | 22,93 | 22,44 | 22,74 | 0,53% | 1.500.900,00 |
| 26.06.2025 | 22,46 | 22,87 | 22,05 | 22,62 | 1,80% | 389.164,00 |
| 25.06.2025 | 22,65 | 22,85 | 22,06 | 22,22 | -1,11% | 482.921,00 |
| 24.06.2025 | 20,35 | 22,51 | 20,30 | 22,47 | 12,74% | 733.508,00 |
| 23.06.2025 | 19,95 | 20,11 | 19,51 | 19,93 | -0,10% | 330.324,00 |
| 20.06.2025 | 20,66 | 20,66 | 19,63 | 19,95 | -2,06% | 613.686,00 |
| 18.06.2025 | 20,26 | 20,56 | 19,91 | 20,37 | 0,54% | 443.705,00 |
| 17.06.2025 | 20,42 | 20,80 | 20,23 | 20,26 | -1,60% | 461.246,00 |
| 16.06.2025 | 20,08 | 20,85 | 20,06 | 20,59 | 3,62% | 672.819,00 |
| 13.06.2025 | 20,54 | 20,93 | 19,81 | 19,87 | -6,49% | 528.708,00 |
| 12.06.2025 | 21,18 | 21,62 | 21,03 | 21,25 | -1,48% | 557.560,00 |
| 11.06.2025 | 21,93 | 22,20 | 21,20 | 21,57 | -0,37% | 745.766,00 |
| 10.06.2025 | 21,71 | 21,94 | 21,40 | 21,65 | 1,45% | 1.120.850,00 |
| 09.06.2025 | 21,17 | 21,82 | 20,89 | 21,34 | 2,99% | 766.867,00 |
| 06.06.2025 | 20,84 | 21,19 | 20,50 | 20,72 | 1,42% | 590.155,00 |
| 05.06.2025 | 21,11 | 21,37 | 20,30 | 20,43 | -2,90% | 504.705,00 |
| 04.06.2025 | 20,67 | 21,23 | 20,49 | 21,04 | 2,19% | 269.407,00 |