42,099$
2,60%
Echtzeit-Aktienkurs Ultra Clean Holdings
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 42,22 | 42,30 | 41,47 | 42,11 | 2,63% | 188.034,00 |
02.05.2024 | 41,01 | 41,44 | 40,32 | 41,03 | 1,86% | 209.898,00 |
01.05.2024 | 41,44 | 41,83 | 39,64 | 40,28 | -3,71% | 257.425,00 |
30.04.2024 | 42,31 | 42,92 | 41,78 | 41,83 | -1,97% | 182.138,00 |
29.04.2024 | 41,82 | 42,96 | 41,60 | 42,67 | 1,69% | 150.071,00 |
26.04.2024 | 40,82 | 42,24 | 40,72 | 41,96 | 2,79% | 98.653,00 |
25.04.2024 | 40,26 | 41,11 | 39,88 | 40,82 | 1,39% | 179.563,00 |
24.04.2024 | 40,29 | 41,37 | 39,69 | 40,26 | 1,28% | 220.143,00 |
23.04.2024 | 38,93 | 40,39 | 38,86 | 39,75 | 3,49% | 268.397,00 |
22.04.2024 | 39,53 | 39,55 | 38,16 | 38,41 | -1,49% | 324.401,00 |
19.04.2024 | 40,31 | 40,98 | 38,87 | 38,99 | -3,82% | 404.092,00 |
18.04.2024 | 41,37 | 41,50 | 40,37 | 40,54 | -3,13% | 304.164,00 |
17.04.2024 | 43,50 | 43,66 | 41,73 | 41,85 | -3,73% | 189.338,00 |
16.04.2024 | 42,24 | 43,68 | 41,75 | 43,47 | 2,19% | 217.286,00 |
15.04.2024 | 44,02 | 44,32 | 42,19 | 42,54 | -2,85% | 218.143,00 |
12.04.2024 | 44,73 | 45,00 | 43,52 | 43,79 | -3,60% | 207.651,00 |
11.04.2024 | 44,93 | 45,78 | 44,61 | 45,43 | 1,65% | 157.496,00 |
10.04.2024 | 45,97 | 46,43 | 44,24 | 44,69 | -5,31% | 222.273,00 |
09.04.2024 | 46,64 | 47,22 | 45,67 | 47,20 | 2,26% | 181.886,00 |
08.04.2024 | 46,31 | 46,77 | 46,00 | 46,15 | 1,03% | 116.148,00 |
05.04.2024 | 45,09 | 46,04 | 45,09 | 45,68 | 1,44% | 107.817,00 |
04.04.2024 | 47,00 | 47,49 | 44,76 | 45,03 | -2,38% | 155.628,00 |
03.04.2024 | 44,85 | 46,78 | 44,85 | 46,13 | 1,10% | 213.570,00 |
02.04.2024 | 44,89 | 45,77 | 44,44 | 45,63 | 0,07% | 295.892,00 |
01.04.2024 | 45,91 | 46,79 | 45,22 | 45,60 | -0,74% | 322.820,00 |
28.03.2024 | 46,15 | 46,42 | 45,21 | 45,94 | -0,69% | 355.631,00 |
27.03.2024 | 44,47 | 46,43 | 44,24 | 46,26 | 5,02% | 298.892,00 |
26.03.2024 | 44,82 | 45,43 | 44,02 | 44,05 | -0,99% | 225.299,00 |
25.03.2024 | 44,63 | 46,16 | 44,46 | 44,49 | -0,94% | 208.914,00 |
22.03.2024 | 44,30 | 45,04 | 43,85 | 44,91 | 0,47% | 217.352,00 |
21.03.2024 | 45,02 | 46,92 | 44,61 | 44,70 | 2,41% | 326.140,00 |
20.03.2024 | 42,74 | 44,20 | 42,40 | 43,65 | 2,20% | 300.518,00 |
19.03.2024 | 41,95 | 43,05 | 41,61 | 42,71 | 0,49% | 158.086,00 |
18.03.2024 | 43,77 | 44,15 | 42,45 | 42,50 | -1,23% | 254.884,00 |
15.03.2024 | 42,48 | 43,16 | 41,93 | 43,03 | 0,16% | 665.935,00 |
14.03.2024 | 44,00 | 44,38 | 42,68 | 42,96 | -3,02% | 268.262,00 |
13.03.2024 | 45,60 | 45,60 | 44,05 | 44,30 | -3,70% | 219.012,00 |
12.03.2024 | 45,66 | 46,08 | 44,61 | 46,00 | 0,90% | 222.768,00 |
11.03.2024 | 45,42 | 46,24 | 45,07 | 45,59 | -1,64% | 219.205,00 |
08.03.2024 | 46,82 | 47,44 | 45,84 | 46,35 | -1,40% | 277.625,00 |
07.03.2024 | 46,63 | 47,83 | 46,61 | 47,01 | 1,80% | 251.872,00 |
06.03.2024 | 46,00 | 46,69 | 45,55 | 46,18 | 1,76% | 248.431,00 |
05.03.2024 | 44,27 | 45,74 | 44,00 | 45,38 | 1,05% | 272.623,00 |
04.03.2024 | 45,32 | 45,60 | 44,21 | 44,91 | 0,18% | 445.349,00 |
01.03.2024 | 43,32 | 45,07 | 42,95 | 44,83 | 3,77% | 457.030,00 |
29.02.2024 | 43,49 | 43,53 | 42,40 | 43,20 | 1,67% | 582.933,00 |
28.02.2024 | 43,51 | 43,78 | 42,04 | 42,49 | -4,37% | 402.567,00 |
27.02.2024 | 44,90 | 45,85 | 44,13 | 44,43 | -1,13% | 1.060.082,00 |
26.02.2024 | 43,66 | 45,24 | 43,54 | 44,94 | 3,33% | 423.285,00 |
23.02.2024 | 44,30 | 44,38 | 42,57 | 43,49 | -2,03% | 362.714,00 |
22.02.2024 | 45,43 | 49,25 | 44,28 | 44,39 | 5,16% | 974.531,00 |
21.02.2024 | 41,55 | 42,22 | 40,52 | 42,21 | 0,93% | 404.531,00 |
20.02.2024 | 43,80 | 43,80 | 41,64 | 41,82 | -5,62% | 467.095,00 |
16.02.2024 | 43,51 | 45,20 | 43,17 | 44,31 | 2,71% | 334.066,00 |
15.02.2024 | 42,88 | 43,61 | 42,08 | 43,14 | 1,79% | 391.074,00 |
14.02.2024 | 42,26 | 42,87 | 41,59 | 42,38 | 3,04% | 318.358,00 |
13.02.2024 | 41,07 | 42,19 | 40,37 | 41,13 | -4,46% | 447.595,00 |
12.02.2024 | 43,93 | 44,89 | 43,04 | 43,05 | -1,35% | 435.764,00 |
09.02.2024 | 42,46 | 43,69 | 42,41 | 43,64 | 3,66% | 422.710,00 |
08.02.2024 | 41,10 | 42,35 | 40,88 | 42,10 | 3,09% | 337.397,00 |
07.02.2024 | 40,35 | 41,16 | 39,65 | 40,84 | 1,14% | 417.368,00 |
06.02.2024 | 39,75 | 40,57 | 39,53 | 40,38 | 1,56% | 335.448,00 |
05.02.2024 | 40,83 | 41,02 | 39,03 | 39,76 | -1,83% | 332.376,00 |
02.02.2024 | 39,11 | 41,06 | 38,82 | 40,50 | 4,52% | 596.263,00 |
01.02.2024 | 38,42 | 39,20 | 38,19 | 38,75 | 1,47% | 389.816,00 |
31.01.2024 | 38,17 | 39,19 | 37,62 | 38,19 | -0,93% | 585.298,00 |
30.01.2024 | 38,48 | 38,74 | 37,85 | 38,55 | -0,54% | 281.089,00 |
29.01.2024 | 37,56 | 38,78 | 37,08 | 38,76 | 2,76% | 247.988,00 |
26.01.2024 | 38,04 | 38,54 | 37,23 | 37,72 | -2,18% | 238.108,00 |
25.01.2024 | 39,39 | 39,45 | 38,19 | 38,56 | 0,86% | 495.531,00 |
24.01.2024 | 39,42 | 39,60 | 38,14 | 38,23 | -0,80% | 482.651,00 |
23.01.2024 | 38,53 | 38,57 | 37,72 | 38,54 | 0,81% | 409.188,00 |
22.01.2024 | 37,50 | 38,84 | 37,50 | 38,23 | 2,69% | 375.911,00 |
19.01.2024 | 35,35 | 37,29 | 35,03 | 37,23 | 6,92% | 414.101,00 |
18.01.2024 | 33,46 | 34,97 | 33,46 | 34,82 | 6,32% | 436.550,00 |
17.01.2024 | 32,93 | 33,15 | 32,10 | 32,75 | -2,00% | 186.319,00 |
16.01.2024 | 32,60 | 33,65 | 32,60 | 33,42 | 1,83% | 217.078,00 |
12.01.2024 | 32,80 | 33,04 | 32,35 | 32,82 | 1,23% | 161.364,00 |
11.01.2024 | 32,55 | 32,93 | 31,95 | 32,42 | -0,92% | 217.257,00 |
10.01.2024 | 32,40 | 32,74 | 31,87 | 32,72 | 1,58% | 158.725,00 |
09.01.2024 | 31,81 | 32,45 | 31,62 | 32,21 | -0,86% | 181.009,00 |
08.01.2024 | 31,38 | 32,88 | 31,38 | 32,49 | 3,64% | 282.181,00 |
05.01.2024 | 31,14 | 31,60 | 31,01 | 31,35 | 0,00% | 176.434,00 |
04.01.2024 | 32,22 | 32,51 | 31,33 | 31,35 | -2,73% | 163.184,00 |
03.01.2024 | 32,65 | 32,65 | 32,01 | 32,23 | -2,48% | 219.834,00 |
02.01.2024 | 33,57 | 33,72 | 32,75 | 33,05 | -3,19% | 240.816,00 |
29.12.2023 | 34,93 | 34,95 | 34,03 | 34,14 | -2,32% | 155.666,00 |
28.12.2023 | 35,00 | 35,18 | 34,64 | 34,95 | -0,37% | 190.675,00 |
27.12.2023 | 35,06 | 35,54 | 34,63 | 35,08 | 0,23% | 212.248,00 |
26.12.2023 | 34,12 | 35,03 | 34,05 | 35,00 | 2,61% | 211.574,00 |
22.12.2023 | 33,40 | 34,59 | 33,04 | 34,11 | 2,65% | 340.481,00 |
21.12.2023 | 32,11 | 33,30 | 32,11 | 33,23 | 5,49% | 284.104,00 |
20.12.2023 | 31,65 | 32,53 | 31,47 | 31,50 | -0,88% | 354.136,00 |
19.12.2023 | 31,59 | 32,40 | 31,11 | 31,78 | 1,05% | 238.182,00 |
18.12.2023 | 31,56 | 31,63 | 30,81 | 31,45 | -0,06% | 280.547,00 |
15.12.2023 | 31,78 | 32,03 | 31,19 | 31,47 | 0,32% | 1.133.527,00 |
14.12.2023 | 30,20 | 31,66 | 30,20 | 31,37 | 5,52% | 250.609,00 |
13.12.2023 | 28,94 | 29,90 | 28,38 | 29,73 | 2,34% | 277.324,00 |
12.12.2023 | 29,26 | 29,45 | 28,98 | 29,05 | -1,16% | 191.790,00 |
11.12.2023 | 28,64 | 29,45 | 28,64 | 29,39 | 2,94% | 153.706,00 |