72,667$
-7,60%
Echtzeit-Aktienkurs Ultra Clean Holdings
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 81,00 | 81,08 | 71,39 | 72,69 | -7,57% | 1.844.675,00 |
| 01.10.2026 | 81,63 | 81,87 | 77,76 | 78,64 | -2,99% | 1.264.976,00 |
| 30.09.2026 | 81,23 | 82,57 | 79,66 | 81,06 | 0,73% | 1.603.661,00 |
| 29.09.2026 | 81,08 | 82,04 | 79,72 | 80,47 | 3,03% | 887.813,00 |
| 28.09.2026 | 77,15 | 79,50 | 74,74 | 78,10 | 0,53% | 606.750,00 |
| 25.09.2026 | 77,53 | 78,06 | 76,41 | 77,69 | 1,53% | 689.711,00 |
| 24.09.2026 | 75,08 | 77,66 | 74,24 | 76,52 | -1,00% | 587.516,00 |
| 23.09.2026 | 75,49 | 77,68 | 72,37 | 77,29 | 0,97% | 710.575,00 |
| 22.09.2026 | 71,88 | 76,59 | 71,84 | 76,55 | 4,75% | 1.185.637,00 |
| 21.09.2026 | 72,83 | 73,63 | 70,74 | 73,08 | 3,45% | 603.926,00 |
| 18.09.2026 | 68,42 | 70,90 | 68,24 | 70,64 | 4,62% | 1.341.943,00 |
| 17.09.2026 | 69,21 | 69,89 | 67,20 | 67,52 | 1,43% | 557.720,00 |
| 16.09.2026 | 67,30 | 68,21 | 65,62 | 66,57 | 1,36% | 617.459,00 |
| 15.09.2026 | 67,88 | 67,88 | 64,77 | 65,68 | -1,11% | 615.853,00 |
| 14.09.2026 | 68,12 | 69,82 | 66,10 | 66,42 | -10,29% | 738.960,00 |
| 11.09.2026 | 72,98 | 75,51 | 72,41 | 74,04 | 4,08% | 468.499,00 |
| 10.09.2026 | 72,19 | 74,15 | 70,69 | 71,14 | -5,05% | 877.791,00 |
| 09.09.2026 | 75,08 | 76,23 | 73,61 | 74,92 | -1,02% | 1.022.371,00 |
| 08.09.2026 | 74,16 | 75,87 | 72,01 | 75,69 | 4,50% | 986.582,00 |
| 04.09.2026 | 68,50 | 73,16 | 68,37 | 72,43 | 8,80% | 1.466.289,00 |
| 03.09.2026 | 64,87 | 66,90 | 62,68 | 66,57 | 0,76% | 628.465,00 |
| 02.09.2026 | 65,11 | 66,90 | 63,67 | 66,07 | 1,44% | 882.011,00 |
| 01.09.2026 | 66,78 | 67,23 | 64,53 | 65,13 | -3,98% | 697.553,00 |
| 31.08.2026 | 70,13 | 71,40 | 66,92 | 67,83 | -2,37% | 980.787,00 |
| 28.08.2026 | 73,85 | 74,08 | 69,34 | 69,48 | -7,01% | 694.200,00 |
| 27.08.2026 | 75,08 | 76,75 | 72,58 | 74,72 | 2,34% | 606.377,00 |
| 26.08.2026 | 73,32 | 74,48 | 71,31 | 73,01 | -0,42% | 462.540,00 |
| 25.08.2026 | 75,68 | 75,75 | 72,45 | 73,32 | 0,76% | 574.415,00 |
| 24.08.2026 | 74,64 | 74,64 | 71,07 | 72,77 | -4,79% | 847.655,00 |
| 21.08.2026 | 73,90 | 77,11 | 72,13 | 76,43 | 4,68% | 1.181.966,00 |
| 20.08.2026 | 74,31 | 75,00 | 72,01 | 73,02 | -2,62% | 1.087.371,00 |
| 19.08.2026 | 83,08 | 83,27 | 74,45 | 74,98 | -8,20% | 1.179.312,00 |
| 18.08.2026 | 82,16 | 83,83 | 79,50 | 81,68 | -7,11% | 927.592,00 |
| 17.08.2026 | 86,53 | 90,19 | 85,48 | 87,93 | 3,53% | 1.195.695,00 |
| 14.08.2026 | 86,31 | 90,78 | 83,84 | 84,93 | -8,65% | 1.922.553,00 |
| 13.08.2026 | 89,93 | 94,92 | 89,45 | 92,97 | 2,57% | 1.037.856,00 |
| 12.08.2026 | 91,69 | 92,77 | 89,75 | 90,64 | 5,30% | 882.227,00 |
| 11.08.2026 | 85,39 | 86,75 | 83,02 | 86,08 | 4,71% | 630.122,00 |
| 10.08.2026 | 90,74 | 90,74 | 82,21 | 82,21 | -5,78% | 652.221,00 |
| 07.08.2026 | 87,23 | 89,39 | 83,15 | 87,25 | 4,98% | 1.363.882,00 |
| 06.08.2026 | 78,16 | 85,73 | 76,57 | 83,11 | 3,80% | 1.630.920,00 |
| 05.08.2026 | 82,05 | 87,00 | 80,07 | 80,07 | -5,34% | 1.212.796,00 |
| 04.08.2026 | 96,10 | 98,68 | 82,85 | 84,59 | -5,17% | 3.205.536,00 |
| 03.08.2026 | 80,14 | 90,98 | 78,29 | 89,20 | 7,07% | 1.553.628,00 |
| 31.07.2026 | 89,06 | 91,19 | 83,15 | 83,31 | 0,13% | 1.395.148,00 |
| 30.07.2026 | 77,50 | 83,40 | 76,07 | 83,20 | 19,54% | 1.659.326,00 |
| 29.07.2026 | 76,33 | 77,79 | 69,32 | 69,60 | -10,19% | 2.100.088,00 |
| 28.07.2026 | 80,69 | 81,16 | 73,48 | 77,50 | -10,89% | 1.750.863,00 |
| 27.07.2026 | 93,36 | 94,47 | 82,59 | 86,97 | -6,23% | 2.125.319,00 |
| 24.07.2026 | 99,21 | 100,00 | 92,01 | 92,75 | -7,77% | 752.263,00 |
| 23.07.2026 | 100,51 | 103,10 | 98,00 | 100,56 | -0,81% | 561.340,00 |
| 22.07.2026 | 101,10 | 105,00 | 100,35 | 101,38 | -3,60% | 816.033,00 |
| 21.07.2026 | 97,52 | 105,17 | 95,52 | 105,17 | 14,74% | 1.574.096,00 |
| 20.07.2026 | 95,00 | 98,09 | 90,76 | 91,66 | -0,83% | 791.854,00 |
| 17.07.2026 | 86,23 | 94,89 | 82,24 | 92,43 | -0,13% | 2.307.435,00 |
| 16.07.2026 | 96,09 | 101,43 | 91,38 | 92,55 | -9,36% | 1.070.052,00 |
| 15.07.2026 | 107,52 | 110,00 | 92,14 | 102,11 | -1,47% | 1.691.181,00 |
| 14.07.2026 | 106,76 | 107,88 | 98,25 | 103,63 | 5,59% | 919.954,00 |
| 13.07.2026 | 100,47 | 102,50 | 95,88 | 98,14 | -7,65% | 1.215.848,00 |
| 10.07.2026 | 102,79 | 107,83 | 100,00 | 106,27 | 0,02% | 955.497,00 |
| 09.07.2026 | 115,50 | 115,62 | 105,50 | 106,25 | 5,34% | 1.845.511,00 |
| 08.07.2026 | 89,60 | 101,02 | 88,55 | 100,86 | 10,97% | 2.132.108,00 |
| 07.07.2026 | 97,00 | 97,67 | 89,60 | 90,89 | -13,81% | 2.623.701,00 |
| 06.07.2026 | 111,56 | 116,55 | 105,12 | 105,45 | -0,96% | 1.424.438,00 |
| 02.07.2026 | 130,24 | 130,24 | 103,30 | 106,48 | -17,76% | 2.437.037,00 |
| 01.07.2026 | 137,07 | 139,25 | 128,07 | 129,47 | -9,20% | 1.499.018,00 |
| 30.06.2026 | 130,90 | 144,22 | 130,90 | 142,59 | 9,10% | 2.145.832,00 |
| 29.06.2026 | 117,25 | 130,85 | 114,52 | 130,70 | 10,00% | 1.448.911,00 |
| 26.06.2026 | 113,36 | 119,77 | 111,90 | 118,82 | -1,52% | 3.107.988,00 |
| 25.06.2026 | 116,46 | 120,75 | 110,95 | 120,66 | 11,37% | 1.499.060,00 |
| 24.06.2026 | 112,99 | 113,00 | 106,02 | 108,34 | -2,96% | 1.437.732,00 |
| 23.06.2026 | 111,38 | 114,48 | 108,25 | 111,64 | -9,27% | 1.315.759,00 |
| 22.06.2026 | 125,00 | 125,00 | 118,32 | 123,04 | 1,20% | 1.028.776,00 |
| 19.06.2026 | 120,84 | 121,82 | 120,77 | 121,58 | 0,25% | - |
| 18.06.2026 | 119,12 | 123,37 | 117,20 | 121,28 | 8,68% | 1.353.172,00 |
| 17.06.2026 | 112,26 | 115,84 | 109,92 | 111,59 | 2,07% | 1.036.007,00 |
| 16.06.2026 | 114,01 | 119,00 | 108,89 | 109,33 | -3,72% | 1.534.138,00 |
| 15.06.2026 | 115,80 | 116,52 | 112,19 | 113,55 | 4,27% | 1.457.358,00 |
| 12.06.2026 | 104,47 | 110,25 | 102,99 | 108,90 | 3,88% | 1.022.195,00 |
| 11.06.2026 | 94,29 | 104,93 | 92,63 | 104,83 | 15,46% | 1.471.464,00 |
| 10.06.2026 | 89,50 | 100,33 | 89,50 | 90,79 | -1,19% | 1.410.495,00 |
| 09.06.2026 | 89,27 | 98,08 | 84,14 | 91,88 | 9,47% | 1.547.201,00 |
| 08.06.2026 | 86,13 | 89,01 | 82,67 | 83,93 | 2,27% | 799.372,00 |
| 05.06.2026 | 90,15 | 90,43 | 81,65 | 82,07 | -12,46% | 1.593.778,00 |
| 04.06.2026 | 86,73 | 94,95 | 85,40 | 93,75 | 1,36% | 999.667,00 |
| 03.06.2026 | 90,48 | 93,80 | 88,42 | 92,49 | 2,43% | 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 |