58,930$
-0,97%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.723.448,00 |
| 25.03.2026 | 65,84 | 67,28 | 64,21 | 65,04 | -0,34% | 734.368,00 |
| 24.03.2026 | 61,02 | 66,26 | 60,64 | 65,26 | 6,77% | 1.322.534,00 |
| 23.03.2026 | 60,48 | 62,96 | 59,52 | 61,12 | 5,98% | 963.238,00 |
| 20.03.2026 | 62,99 | 63,75 | 57,36 | 57,67 | -7,92% | 1.619.867,00 |
| 19.03.2026 | 57,51 | 63,60 | 56,22 | 62,63 | 5,65% | 1.163.183,00 |
| 18.03.2026 | 58,47 | 61,45 | 57,08 | 59,28 | 1,16% | 799.059,00 |
| 17.03.2026 | 55,72 | 59,74 | 55,71 | 58,60 | 5,17% | 746.592,00 |
| 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 | 1,17% | 853.435,00 |
| 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% | 1.852.815,00 |
| 13.01.2026 | 35,73 | 37,86 | 35,73 | 37,59 | 6,37% | 1.625.532,00 |
| 12.01.2026 | 33,78 | 35,40 | 33,08 | 35,34 | 3,30% | 860.777,00 |
| 09.01.2026 | 32,95 | 34,38 | 32,85 | 34,21 | 5,07% | 1.089.149,00 |
| 08.01.2026 | 32,87 | 33,14 | 31,17 | 32,56 | -2,63% | 1.101.150,00 |
| 07.01.2026 | 31,52 | 33,87 | 31,22 | 33,44 | 5,32% | 1.521.306,00 |
| 06.01.2026 | 29,91 | 31,97 | 29,91 | 31,75 | 7,08% | 1.196.898,00 |
| 05.01.2026 | 28,24 | 30,35 | 28,14 | 29,65 | 8,53% | 900.675,00 |
| 02.01.2026 | 26,14 | 27,81 | 26,14 | 27,32 | 7,86% | 392.073,00 |
| 31.12.2025 | 25,89 | 25,89 | 25,29 | 25,33 | -1,71% | 282.608,00 |
| 30.12.2025 | 25,92 | 26,13 | 25,67 | 25,77 | -0,46% | 277.496,00 |
| 29.12.2025 | 25,64 | 26,14 | 25,55 | 25,89 | -0,58% | 286.872,00 |
| 26.12.2025 | 26,25 | 26,25 | 25,96 | 26,04 | -0,53% | 202.875,00 |
| 24.12.2025 | 26,30 | 26,42 | 25,95 | 26,18 | 0,11% | 116.213,00 |
| 23.12.2025 | 25,83 | 26,30 | 25,57 | 26,15 | 0,73% | 244.316,00 |
| 22.12.2025 | 25,97 | 26,28 | 25,65 | 25,96 | 1,41% | 309.742,00 |
| 19.12.2025 | 25,45 | 26,14 | 25,45 | 25,60 | 1,39% | 608.047,00 |
| 18.12.2025 | 24,69 | 25,39 | 24,62 | 25,25 | 4,90% | 443.155,00 |
| 17.12.2025 | 25,19 | 25,52 | 23,82 | 24,07 | -4,14% | 596.197,00 |
| 16.12.2025 | 25,44 | 25,74 | 24,78 | 25,11 | -2,07% | 349.798,00 |
| 15.12.2025 | 26,27 | 26,49 | 25,36 | 25,64 | -1,57% | 528.120,00 |
| 12.12.2025 | 27,92 | 27,99 | 25,83 | 26,05 | -7,23% | 355.684,00 |
| 11.12.2025 | 27,75 | 28,34 | 27,45 | 28,08 | -0,18% | 531.631,00 |
| 10.12.2025 | 27,19 | 28,73 | 26,80 | 28,13 | 3,23% | 510.260,00 |
| 09.12.2025 | 26,48 | 27,60 | 26,25 | 27,25 | 1,60% | 403.993,00 |
| 08.12.2025 | 26,52 | 27,24 | 26,41 | 26,82 | 2,21% | 495.674,00 |
| 05.12.2025 | 26,44 | 26,97 | 26,04 | 26,24 | -0,34% | 530.977,00 |
| 04.12.2025 | 26,34 | 26,89 | 26,10 | 26,33 | -1,90% | 510.514,00 |
| 03.12.2025 | 25,71 | 27,22 | 25,35 | 26,84 | 4,31% | 785.035,00 |
| 02.12.2025 | 25,25 | 26,18 | 25,14 | 25,73 | 1,46% | 1.783.739,00 |
| 01.12.2025 | 24,43 | 25,54 | 24,07 | 25,36 | 0,00% | 724.942,00 |
| 28.11.2025 | 25,33 | 25,69 | 24,95 | 25,36 | 0,88% | 262.732,00 |
| 26.11.2025 | 24,88 | 25,73 | 24,88 | 25,14 | 0,96% | 783.190,00 |
| 25.11.2025 | 22,99 | 24,91 | 22,94 | 24,90 | 8,03% | 824.775,00 |
| 24.11.2025 | 22,32 | 23,17 | 22,15 | 23,05 | 3,50% | 501.021,00 |
| 21.11.2025 | 21,56 | 22,71 | 21,49 | 22,27 | 2,86% | 521.633,00 |
| 20.11.2025 | 23,03 | 23,43 | 21,55 | 21,65 | -2,30% | 401.600,00 |
| 19.11.2025 | 22,60 | 23,06 | 22,05 | 22,16 | -0,63% | 521.694,00 |
| 18.11.2025 | 22,61 | 22,94 | 22,13 | 22,30 | -2,28% | 403.696,00 |
| 17.11.2025 | 23,69 | 24,09 | 22,60 | 22,82 | -4,52% | 332.546,00 |
| 14.11.2025 | 23,27 | 24,53 | 23,20 | 23,90 | -1,97% | 361.259,00 |
| 13.11.2025 | 25,56 | 25,77 | 23,89 | 24,38 | -6,23% | 442.529,00 |
| 12.11.2025 | 26,27 | 26,74 | 25,93 | 26,00 | 0,74% | 489.333,00 |
| 11.11.2025 | 26,80 | 26,80 | 25,78 | 25,81 | -4,44% | 362.981,00 |
| 10.11.2025 | 26,83 | 27,37 | 26,40 | 27,01 | 3,65% | 361.020,00 |
| 07.11.2025 | 25,50 | 26,10 | 24,60 | 26,06 | -0,27% | 443.439,00 |
| 06.11.2025 | 26,93 | 27,36 | 26,01 | 26,13 | -2,90% | 375.828,00 |
| 05.11.2025 | 26,14 | 27,29 | 26,14 | 26,91 | 3,10% | 504.426,00 |
| 04.11.2025 | 27,40 | 28,18 | 25,93 | 26,10 | -8,52% | 480.796,00 |
| 03.11.2025 | 29,06 | 29,51 | 28,03 | 28,53 | 4,09% | 707.783,00 |