19,405$
-3,89%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 19,94 | 19,94 | 18,93 | 19,37 | -4,06% | 529.703,00 |
| 29.05.2025 | 20,87 | 20,98 | 20,08 | 20,19 | -0,39% | 357.927,00 |
| 28.05.2025 | 20,72 | 20,92 | 20,19 | 20,27 | -1,98% | 369.796,00 |
| 27.05.2025 | 20,42 | 20,94 | 20,03 | 20,68 | 3,76% | 356.771,00 |
| 23.05.2025 | 19,42 | 19,98 | 19,34 | 19,93 | -1,68% | 277.490,00 |
| 22.05.2025 | 20,25 | 20,69 | 20,01 | 20,27 | -0,20% | 334.700,00 |
| 21.05.2025 | 21,04 | 21,27 | 20,14 | 20,31 | -5,53% | 404.556,00 |
| 20.05.2025 | 21,32 | 21,52 | 21,06 | 21,50 | 0,28% | 257.059,00 |
| 19.05.2025 | 21,35 | 21,59 | 21,15 | 21,44 | -2,77% | 369.560,00 |
| 16.05.2025 | 22,35 | 22,35 | 21,65 | 22,05 | -2,09% | 396.338,00 |
| 15.05.2025 | 22,57 | 22,63 | 22,05 | 22,52 | -1,27% | 345.885,00 |
| 14.05.2025 | 22,89 | 23,22 | 22,56 | 22,81 | 0,66% | 564.074,00 |
| 13.05.2025 | 22,24 | 23,04 | 22,06 | 22,66 | 1,89% | 815.625,00 |
| 12.05.2025 | 21,77 | 22,42 | 21,14 | 22,24 | 11,03% | 621.060,00 |
| 09.05.2025 | 20,19 | 20,60 | 19,55 | 20,03 | -0,55% | 440.606,00 |
| 08.05.2025 | 19,58 | 20,60 | 19,38 | 20,14 | 4,03% | 899.423,00 |
| 07.05.2025 | 19,23 | 19,39 | 18,52 | 19,36 | 0,68% | 669.135,00 |
| 06.05.2025 | 18,93 | 19,55 | 18,93 | 19,23 | -1,38% | 511.199,00 |
| 05.05.2025 | 19,93 | 20,07 | 19,49 | 19,50 | -3,32% | 505.428,00 |
| 02.05.2025 | 19,09 | 20,24 | 19,02 | 20,17 | 8,15% | 958.704,00 |
| 01.05.2025 | 19,19 | 19,31 | 18,63 | 18,65 | -0,29% | 791.722,00 |
| 30.04.2025 | 18,78 | 18,86 | 18,02 | 18,71 | -2,58% | 1.174.830,00 |
| 29.04.2025 | 19,09 | 20,98 | 19,01 | 19,20 | -13,90% | 1.802.555,00 |
| 28.04.2025 | 22,33 | 22,99 | 21,79 | 22,30 | -0,84% | 737.979,00 |
| 25.04.2025 | 21,82 | 22,81 | 21,64 | 22,49 | 1,44% | 292.935,00 |
| 24.04.2025 | 21,14 | 22,25 | 20,85 | 22,17 | 7,10% | 450.059,00 |
| 23.04.2025 | 20,12 | 20,87 | 19,66 | 20,70 | 9,81% | 603.639,00 |
| 22.04.2025 | 18,88 | 19,17 | 18,55 | 18,85 | 1,07% | 384.171,00 |
| 21.04.2025 | 18,15 | 18,67 | 17,95 | 18,65 | 0,11% | 510.965,00 |
| 17.04.2025 | 18,92 | 18,99 | 18,45 | 18,63 | -0,80% | 366.181,00 |
| 16.04.2025 | 19,00 | 19,40 | 18,06 | 18,78 | -4,96% | 624.165,00 |
| 15.04.2025 | 19,86 | 20,17 | 19,50 | 19,76 | -0,30% | 366.805,00 |
| 14.04.2025 | 20,56 | 20,56 | 19,18 | 19,82 | -0,15% | 439.728,00 |
| 11.04.2025 | 19,76 | 20,12 | 19,02 | 19,85 | 0,86% | 473.863,00 |
| 10.04.2025 | 20,54 | 20,60 | 19,12 | 19,68 | -9,81% | 600.588,00 |
| 09.04.2025 | 17,95 | 22,02 | 17,68 | 21,82 | 22,31% | 763.943,00 |
| 08.04.2025 | 19,53 | 19,84 | 17,47 | 17,84 | -3,41% | 566.778,00 |
| 07.04.2025 | 17,46 | 19,93 | 17,35 | 18,47 | 1,04% | 1.278.800,00 |
| 04.04.2025 | 17,80 | 18,53 | 16,66 | 18,28 | -2,35% | 968.687,00 |
| 03.04.2025 | 20,48 | 20,79 | 18,59 | 18,72 | -14,60% | 1.054.242,00 |
| 02.04.2025 | 20,42 | 22,02 | 20,42 | 21,92 | 4,38% | 508.008,00 |
| 01.04.2025 | 21,27 | 21,40 | 20,61 | 21,00 | -1,87% | 422.436,00 |
| 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 |