24,040$
-2,99%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 24,54 | 24,59 | 23,71 | 24,02 | -3,07% | 372.441,00 |
| 28.08.2025 | 24,26 | 24,92 | 23,87 | 24,78 | 3,29% | 359.797,00 |
| 27.08.2025 | 23,67 | 24,07 | 23,54 | 23,99 | 0,54% | 276.210,00 |
| 26.08.2025 | 23,68 | 23,99 | 23,61 | 23,86 | 1,23% | 325.360,00 |
| 25.08.2025 | 23,79 | 23,90 | 23,50 | 23,57 | -0,72% | 307.896,00 |
| 22.08.2025 | 22,69 | 24,28 | 22,57 | 23,74 | 5,46% | 365.734,00 |
| 21.08.2025 | 22,27 | 22,63 | 22,18 | 22,51 | 0,76% | 219.125,00 |
| 20.08.2025 | 23,01 | 23,23 | 21,92 | 22,34 | -3,00% | 278.726,00 |
| 19.08.2025 | 23,07 | 23,35 | 22,65 | 23,03 | 0,00% | 410.723,00 |
| 18.08.2025 | 22,71 | 23,25 | 22,68 | 23,03 | 1,59% | 295.124,00 |
| 15.08.2025 | 23,19 | 23,20 | 22,46 | 22,67 | -3,70% | 411.125,00 |
| 14.08.2025 | 23,30 | 23,75 | 23,19 | 23,54 | -1,92% | 374.759,00 |
| 13.08.2025 | 24,08 | 24,54 | 23,83 | 24,00 | 0,88% | 401.433,00 |
| 12.08.2025 | 22,47 | 24,25 | 22,25 | 23,79 | 7,67% | 453.134,00 |
| 11.08.2025 | 23,39 | 23,64 | 22,03 | 22,10 | -4,76% | 482.263,00 |
| 08.08.2025 | 23,06 | 23,60 | 22,74 | 23,20 | 1,22% | 395.766,00 |
| 07.08.2025 | 22,28 | 23,05 | 22,16 | 22,92 | 5,96% | 460.975,00 |
| 06.08.2025 | 22,17 | 22,37 | 21,60 | 21,63 | -3,22% | 467.731,00 |
| 05.08.2025 | 23,17 | 23,17 | 22,06 | 22,35 | -4,08% | 684.725,00 |
| 04.08.2025 | 22,72 | 23,35 | 22,50 | 23,30 | 4,48% | 361.706,00 |
| 01.08.2025 | 21,92 | 22,40 | 21,28 | 22,30 | -1,11% | 545.023,00 |
| 31.07.2025 | 23,13 | 23,23 | 22,12 | 22,55 | -4,41% | 681.874,00 |
| 30.07.2025 | 24,68 | 24,87 | 23,38 | 23,59 | -3,95% | 581.527,00 |
| 29.07.2025 | 25,69 | 27,57 | 23,66 | 24,56 | -0,69% | 1.098.677,00 |
| 28.07.2025 | 24,39 | 25,05 | 24,30 | 24,73 | 3,21% | 627.661,00 |
| 25.07.2025 | 23,68 | 23,98 | 23,29 | 23,96 | 1,10% | 350.420,00 |
| 24.07.2025 | 24,46 | 24,46 | 23,50 | 23,70 | -3,50% | 367.260,00 |
| 23.07.2025 | 24,04 | 24,64 | 23,61 | 24,56 | 2,46% | 667.069,00 |
| 22.07.2025 | 24,85 | 25,12 | 23,67 | 23,97 | -3,81% | 436.590,00 |
| 21.07.2025 | 25,13 | 25,72 | 24,89 | 24,92 | 0,08% | 279.860,00 |
| 18.07.2025 | 26,32 | 26,32 | 24,88 | 24,90 | -4,16% | 465.377,00 |
| 17.07.2025 | 25,46 | 26,25 | 25,37 | 25,98 | 2,73% | 675.614,00 |
| 16.07.2025 | 24,90 | 25,40 | 23,98 | 25,29 | 0,92% | 453.590,00 |
| 15.07.2025 | 25,28 | 25,53 | 24,93 | 25,06 | 1,97% | 455.520,00 |
| 14.07.2025 | 24,60 | 24,80 | 23,81 | 24,58 | -1,50% | 324.136,00 |
| 11.07.2025 | 24,58 | 25,18 | 24,58 | 24,95 | -0,28% | 254.776,00 |
| 10.07.2025 | 24,97 | 25,40 | 24,81 | 25,02 | 1,62% | 368.069,00 |
| 09.07.2025 | 24,88 | 25,47 | 24,32 | 24,62 | -1,20% | 554.318,00 |
| 08.07.2025 | 24,55 | 25,82 | 24,46 | 24,92 | 3,23% | 520.122,00 |
| 07.07.2025 | 24,53 | 25,34 | 24,13 | 24,14 | -4,43% | 716.846,00 |
| 03.07.2025 | 25,30 | 25,58 | 24,93 | 25,26 | 1,16% | 289.976,00 |
| 02.07.2025 | 23,79 | 25,08 | 23,79 | 24,97 | 4,92% | 563.846,00 |
| 01.07.2025 | 22,04 | 24,42 | 22,00 | 23,80 | 5,59% | 690.605,00 |
| 30.06.2025 | 22,81 | 22,89 | 22,48 | 22,54 | -0,88% | 440.642,00 |
| 27.06.2025 | 22,62 | 22,93 | 22,44 | 22,74 | 0,53% | 1.500.900,00 |
| 26.06.2025 | 22,46 | 22,87 | 22,05 | 22,62 | 1,80% | 389.164,00 |
| 25.06.2025 | 22,65 | 22,85 | 22,06 | 22,22 | -1,11% | 482.855,00 |
| 24.06.2025 | 20,35 | 22,51 | 20,30 | 22,47 | 12,74% | 730.129,00 |
| 23.06.2025 | 19,95 | 20,11 | 19,51 | 19,93 | -0,10% | 330.297,00 |
| 20.06.2025 | 20,66 | 20,66 | 19,63 | 19,95 | -2,06% | 613.686,00 |
| 18.06.2025 | 20,26 | 20,56 | 19,91 | 20,37 | 0,54% | 443.705,00 |
| 17.06.2025 | 20,42 | 20,80 | 20,23 | 20,26 | -1,60% | 461.241,00 |
| 16.06.2025 | 20,08 | 20,85 | 20,06 | 20,59 | 3,62% | 672.669,00 |
| 13.06.2025 | 20,54 | 20,94 | 19,81 | 19,87 | -6,49% | 528.708,00 |
| 12.06.2025 | 21,18 | 21,62 | 21,03 | 21,25 | -1,48% | 556.769,00 |
| 11.06.2025 | 21,93 | 22,20 | 21,20 | 21,57 | -0,37% | 744.302,00 |
| 10.06.2025 | 21,71 | 21,94 | 21,40 | 21,65 | 1,45% | 1.119.913,00 |
| 09.06.2025 | 21,17 | 21,82 | 20,89 | 21,34 | 2,99% | 766.534,00 |
| 06.06.2025 | 20,84 | 21,19 | 20,50 | 20,72 | 1,42% | 590.155,00 |
| 05.06.2025 | 21,11 | 21,37 | 20,30 | 20,43 | -2,90% | 504.305,00 |
| 04.06.2025 | 20,67 | 21,23 | 20,49 | 21,04 | 2,19% | 269.204,00 |
| 03.06.2025 | 19,64 | 20,64 | 19,40 | 20,59 | 5,27% | 453.771,00 |
| 02.06.2025 | 19,17 | 19,65 | 19,17 | 19,56 | 0,98% | 329.966,00 |
| 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% | 357.832,00 |
| 28.05.2025 | 20,72 | 20,92 | 20,19 | 20,27 | -1,98% | 368.671,00 |
| 27.05.2025 | 20,42 | 20,94 | 20,03 | 20,68 | 3,76% | 355.699,00 |
| 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% | 334.699,00 |
| 21.05.2025 | 21,04 | 21,27 | 20,14 | 20,31 | -5,53% | 404.446,00 |
| 20.05.2025 | 21,32 | 21,52 | 21,06 | 21,50 | 0,28% | 256.959,00 |
| 19.05.2025 | 21,35 | 21,59 | 21,15 | 21,44 | -2,77% | 369.190,00 |
| 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% | 345.884,00 |
| 14.05.2025 | 22,89 | 23,22 | 22,56 | 22,81 | 0,66% | 562.621,00 |
| 13.05.2025 | 22,24 | 23,04 | 22,06 | 22,66 | 1,89% | 803.357,00 |
| 12.05.2025 | 21,77 | 22,42 | 21,14 | 22,24 | 11,03% | 620.661,00 |
| 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% | 899.292,00 |
| 07.05.2025 | 19,23 | 19,39 | 18,52 | 19,36 | 0,68% | 668.931,00 |
| 06.05.2025 | 18,93 | 19,55 | 18,93 | 19,23 | -1,38% | 511.197,00 |
| 05.05.2025 | 19,93 | 20,07 | 19,49 | 19,50 | -3,32% | 505.425,00 |
| 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% | 791.159,00 |
| 30.04.2025 | 18,78 | 18,85 | 18,02 | 18,71 | -2,58% | 1.173.756,00 |
| 29.04.2025 | 19,09 | 20,98 | 19,01 | 19,20 | -13,90% | 1.799.111,00 |
| 28.04.2025 | 22,33 | 22,99 | 21,79 | 22,30 | -0,84% | 714.919,00 |
| 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% | 450.039,00 |
| 23.04.2025 | 20,12 | 20,87 | 19,66 | 20,70 | 9,81% | 603.577,00 |
| 22.04.2025 | 18,88 | 19,17 | 18,55 | 18,85 | 1,07% | 384.095,00 |
| 21.04.2025 | 18,15 | 18,67 | 17,95 | 18,65 | 0,11% | 510.926,00 |
| 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% | 624.053,00 |
| 15.04.2025 | 19,86 | 20,17 | 19,50 | 19,76 | -0,30% | 366.526,00 |
| 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% | 599.915,00 |
| 09.04.2025 | 17,95 | 22,02 | 17,68 | 21,82 | 22,31% | 763.235,00 |
| 08.04.2025 | 19,53 | 19,84 | 17,47 | 17,84 | -3,41% | 566.191,00 |