92,550$
0,07%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 90,48 | 93,80 | 88,42 | 92,55 | 2,49% | 1.108.457,00 |
| 02.06.2026 | 86,25 | 90,48 | 86,25 | 90,30 | 6,60% | 2.274.129,00 |
| 01.06.2026 | 82,92 | 85,46 | 80,55 | 84,71 | -1,01% | 871.301,00 |
| 29.05.2026 | 88,11 | 89,34 | 83,23 | 85,57 | -2,05% | 2.251.233,00 |
| 28.05.2026 | 90,38 | 90,38 | 84,35 | 87,36 | -4,71% | 1.060.958,00 |
| 27.05.2026 | 91,11 | 92,29 | 85,86 | 91,68 | 4,78% | 1.204.563,00 |
| 26.05.2026 | 87,43 | 88,26 | 84,25 | 87,49 | 4,14% | 824.343,00 |
| 22.05.2026 | 81,91 | 84,27 | 80,00 | 84,01 | 4,26% | 421.971,00 |
| 21.05.2026 | 80,28 | 82,06 | 79,29 | 80,58 | 0,54% | 530.016,00 |
| 20.05.2026 | 80,00 | 81,55 | 78,23 | 80,15 | 4,10% | 876.991,00 |
| 19.05.2026 | 74,75 | 78,27 | 72,29 | 76,99 | -0,84% | 871.396,00 |
| 18.05.2026 | 87,03 | 88,50 | 76,19 | 77,64 | -9,66% | 1.347.814,00 |
| 15.05.2026 | 81,00 | 86,82 | 80,00 | 85,94 | -0,51% | 1.279.327,00 |
| 14.05.2026 | 85,09 | 87,46 | 84,03 | 86,38 | 1,57% | 652.791,00 |
| 13.05.2026 | 85,00 | 87,40 | 81,12 | 85,05 | 2,61% | 897.264,00 |
| 12.05.2026 | 82,64 | 84,91 | 79,51 | 82,88 | -2,98% | 774.289,00 |
| 11.05.2026 | 88,00 | 88,37 | 85,01 | 85,43 | -1,92% | 815.198,00 |
| 08.05.2026 | 82,69 | 87,45 | 81,10 | 87,10 | 8,97% | 1.075.000,00 |
| 07.05.2026 | 83,89 | 84,99 | 77,82 | 79,93 | -4,23% | 983.847,00 |
| 06.05.2026 | 86,28 | 87,68 | 81,02 | 83,46 | 0,37% | 1.350.059,00 |
| 05.05.2026 | 80,00 | 83,42 | 77,15 | 83,15 | 13,74% | 2.119.807,00 |
| 04.05.2026 | 75,18 | 77,00 | 71,45 | 73,11 | -2,02% | 1.036.098,00 |
| 01.05.2026 | 77,14 | 77,66 | 73,61 | 74,61 | -4,53% | 1.275.916,00 |
| 30.04.2026 | 74,20 | 78,67 | 73,10 | 78,15 | 8,51% | 1.235.780,00 |
| 29.04.2026 | 80,70 | 82,37 | 68,94 | 72,02 | -7,96% | 2.277.818,00 |
| 28.04.2026 | 76,50 | 78,67 | 73,06 | 78,25 | -3,50% | 1.385.218,00 |
| 27.04.2026 | 82,97 | 83,06 | 77,73 | 81,09 | -2,31% | 934.447,00 |
| 24.04.2026 | 81,65 | 84,43 | 79,71 | 83,01 | 5,99% | 1.321.503,00 |
| 23.04.2026 | 78,48 | 81,14 | 76,31 | 78,32 | 0,04% | 1.026.022,00 |
| 22.04.2026 | 79,04 | 79,81 | 76,80 | 78,29 | 0,95% | 568.458,00 |
| 21.04.2026 | 79,98 | 80,50 | 76,31 | 77,55 | -2,54% | 612.251,00 |
| 20.04.2026 | 79,51 | 80,44 | 78,30 | 79,57 | 0,08% | 545.334,00 |
| 17.04.2026 | 79,14 | 79,58 | 76,60 | 79,51 | 4,02% | 484.712,00 |
| 16.04.2026 | 75,32 | 77,56 | 74,60 | 76,44 | 0,47% | 600.877,00 |
| 15.04.2026 | 75,40 | 76,35 | 73,00 | 76,08 | -1,09% | 832.429,00 |
| 14.04.2026 | 78,56 | 78,94 | 76,16 | 76,92 | 0,04% | 616.733,00 |
| 13.04.2026 | 75,23 | 77,20 | 75,07 | 76,89 | 1,42% | 506.502,00 |
| 10.04.2026 | 74,40 | 76,99 | 72,88 | 75,81 | 4,16% | 911.498,00 |
| 09.04.2026 | 68,91 | 73,71 | 68,91 | 72,78 | 6,02% | 1.475.085,00 |
| 08.04.2026 | 69,99 | 70,88 | 67,02 | 68,65 | 8,26% | 1.913.157,00 |
| 07.04.2026 | 63,16 | 65,55 | 61,52 | 63,41 | 0,17% | 678.206,00 |
| 06.04.2026 | 63,26 | 63,80 | 61,41 | 63,30 | 0,22% | 411.275,00 |
| 02.04.2026 | 59,54 | 66,19 | 59,00 | 63,16 | -0,52% | 626.097,00 |
| 01.04.2026 | 63,76 | 66,00 | 63,22 | 63,49 | 2,11% | 1.112.290,00 |
| 31.03.2026 | 56,83 | 62,36 | 56,83 | 62,18 | 11,29% | 1.991.652,00 |
| 30.03.2026 | 59,99 | 60,62 | 54,54 | 55,87 | -5,10% | 1.241.886,00 |
| 27.03.2026 | 58,66 | 60,71 | 57,78 | 58,87 | -1,08% | 448.282,00 |
| 26.03.2026 | 63,21 | 63,26 | 59,17 | 59,51 | -8,50% | 1.757.003,00 |
| 25.03.2026 | 65,84 | 67,28 | 64,21 | 65,04 | -0,35% | 743.689,00 |
| 24.03.2026 | 61,02 | 66,26 | 60,64 | 65,27 | 6,79% | 1.350.966,00 |
| 23.03.2026 | 60,48 | 62,96 | 59,51 | 61,12 | 5,98% | 964.460,00 |
| 20.03.2026 | 62,99 | 63,75 | 57,36 | 57,67 | -7,92% | 1.619.867,00 |
| 19.03.2026 | 57,51 | 63,60 | 56,00 | 62,63 | 5,51% | 1.176.662,00 |
| 18.03.2026 | 58,47 | 61,45 | 57,08 | 59,36 | 1,30% | 800.565,00 |
| 17.03.2026 | 55,72 | 59,74 | 55,71 | 58,60 | 5,17% | 747.125,00 |
| 16.03.2026 | 56,27 | 57,47 | 55,43 | 55,72 | 1,36% | 690.362,00 |
| 13.03.2026 | 57,09 | 58,73 | 54,70 | 54,97 | -1,94% | 820.152,00 |
| 12.03.2026 | 55,75 | 57,70 | 54,07 | 56,06 | -2,37% | 960.541,00 |
| 11.03.2026 | 55,94 | 59,35 | 55,71 | 57,42 | 2,08% | 749.608,00 |
| 10.03.2026 | 53,29 | 57,28 | 52,50 | 56,25 | 6,33% | 1.177.607,00 |
| 09.03.2026 | 49,34 | 53,11 | 48,71 | 52,90 | 4,63% | 1.251.496,00 |
| 06.03.2026 | 53,36 | 56,22 | 49,88 | 50,56 | -9,37% | 1.626.829,00 |
| 05.03.2026 | 58,53 | 59,08 | 54,29 | 55,79 | -5,39% | 1.385.320,00 |
| 04.03.2026 | 61,96 | 62,44 | 58,36 | 58,97 | -1,06% | 1.529.407,00 |
| 03.03.2026 | 60,90 | 61,26 | 57,95 | 59,60 | -5,73% | 3.057.691,00 |
| 02.03.2026 | 58,53 | 63,55 | 58,00 | 63,22 | 4,19% | 2.047.636,00 |
| 27.02.2026 | 56,70 | 60,70 | 56,50 | 60,68 | 2,03% | 7.120.294,00 |
| 26.02.2026 | 63,10 | 65,10 | 59,20 | 59,47 | -11,66% | 4.605.826,00 |
| 25.02.2026 | 71,56 | 73,80 | 67,00 | 67,32 | -6,45% | 2.215.159,00 |
| 24.02.2026 | 60,90 | 72,69 | 59,76 | 71,96 | 17,18% | 4.835.657,00 |
| 23.02.2026 | 58,49 | 61,64 | 58,30 | 61,41 | 3,82% | 1.574.159,00 |
| 20.02.2026 | 57,16 | 60,85 | 56,85 | 59,15 | 2,91% | 1.430.162,00 |
| 19.02.2026 | 54,22 | 57,50 | 53,01 | 57,48 | 4,72% | 1.035.772,00 |
| 18.02.2026 | 55,15 | 56,02 | 53,61 | 54,89 | -1,28% | 736.540,00 |
| 17.02.2026 | 53,88 | 55,79 | 52,00 | 55,60 | 0,38% | 933.396,00 |
| 13.02.2026 | 53,18 | 56,46 | 52,94 | 55,39 | 5,59% | 1.601.616,00 |
| 12.02.2026 | 55,70 | 55,91 | 52,16 | 52,46 | -6,20% | 1.048.254,00 |
| 11.02.2026 | 55,85 | 57,30 | 53,80 | 55,93 | 2,94% | 1.056.909,00 |
| 10.02.2026 | 54,10 | 58,70 | 53,51 | 54,33 | 6,99% | 2.610.508,00 |
| 09.02.2026 | 48,24 | 51,22 | 48,24 | 50,78 | 5,16% | 971.363,00 |
| 06.02.2026 | 45,31 | 48,53 | 45,20 | 48,29 | 10,10% | 660.407,00 |
| 05.02.2026 | 42,26 | 44,80 | 42,26 | 43,86 | 2,05% | 978.693,00 |
| 04.02.2026 | 45,60 | 47,50 | 41,87 | 42,98 | -5,18% | 1.252.586,00 |
| 03.02.2026 | 47,48 | 47,88 | 44,30 | 45,33 | -1,60% | 1.136.756,00 |
| 02.02.2026 | 43,03 | 46,43 | 42,80 | 46,07 | 5,46% | 899.589,00 |
| 30.01.2026 | 47,14 | 47,14 | 43,12 | 43,68 | -8,02% | 1.207.460,00 |
| 29.01.2026 | 45,98 | 48,66 | 45,98 | 47,49 | 4,77% | 1.623.050,00 |
| 28.01.2026 | 46,28 | 46,99 | 44,46 | 45,33 | -0,83% | 1.113.771,00 |
| 27.01.2026 | 44,64 | 46,50 | 43,81 | 45,71 | 3,77% | 745.283,00 |
| 26.01.2026 | 43,40 | 44,49 | 42,43 | 44,05 | 1,29% | 606.947,00 |
| 23.01.2026 | 44,12 | 44,45 | 42,54 | 43,49 | -1,47% | 1.066.277,00 |
| 22.01.2026 | 47,46 | 47,80 | 44,10 | 44,14 | -6,48% | 1.373.644,00 |
| 21.01.2026 | 45,00 | 47,22 | 44,65 | 47,20 | 6,64% | 1.167.080,00 |
| 20.01.2026 | 42,99 | 45,69 | 42,82 | 44,26 | 2,82% | 853.435,00 |
| 19.01.2026 | 43,39 | 43,43 | 43,05 | 43,05 | -1,60% | - |
| 16.01.2026 | 43,92 | 44,79 | 42,22 | 43,75 | 0,90% | 969.300,00 |
| 15.01.2026 | 43,72 | 46,00 | 43,25 | 43,36 | 5,50% | 2.200.105,00 |
| 14.01.2026 | 37,36 | 41,18 | 37,01 | 41,10 | 9,34% | 1.851.318,00 |
| 13.01.2026 | 35,73 | 37,86 | 35,73 | 37,59 | 6,37% | 1.620.082,00 |
| 12.01.2026 | 33,78 | 35,40 | 33,08 | 35,34 | 3,30% | 860.412,00 |