49,000$
-1,27%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 47,10 | 50,15 | 46,54 | 48,05 | -3,18% | 669.592,00 |
| 11.11.2026 | 49,90 | 51,34 | 47,90 | 49,63 | 6,18% | 948.757,00 |
| 10.11.2026 | 45,29 | 47,77 | 44,31 | 46,74 | 1,85% | 830.772,00 |
| 09.11.2026 | 42,37 | 46,25 | 41,74 | 45,89 | 11,57% | 1.192.343,00 |
| 06.11.2026 | 40,74 | 41,56 | 39,33 | 41,13 | 10,62% | 2.019.560,00 |
| 05.11.2026 | 41,37 | 41,53 | 37,06 | 37,18 | -15,54% | 2.572.001,00 |
| 04.11.2026 | 47,76 | 47,96 | 43,34 | 44,02 | -8,29% | 1.538.591,00 |
| 03.11.2026 | 49,04 | 50,29 | 47,40 | 48,00 | 2,50% | 1.056.139,00 |
| 02.11.2026 | 50,14 | 51,22 | 46,37 | 46,83 | -5,79% | 1.533.924,00 |
| 30.10.2026 | 49,17 | 52,33 | 47,19 | 49,71 | -9,11% | 2.067.936,00 |
| 29.10.2026 | 54,46 | 58,07 | 54,10 | 54,69 | -2,13% | 2.082.115,00 |
| 28.10.2026 | 53,94 | 56,68 | 51,67 | 55,88 | 8,55% | 4.008.288,00 |
| 27.10.2026 | 48,65 | 51,61 | 46,91 | 51,48 | 10,09% | 1.969.575,00 |
| 26.10.2026 | 45,39 | 47,83 | 44,83 | 46,76 | 3,18% | 953.605,00 |
| 23.10.2026 | 44,15 | 46,22 | 44,15 | 45,32 | 1,93% | 1.033.105,00 |
| 22.10.2026 | 48,26 | 48,48 | 43,96 | 44,46 | -14,89% | 1.985.187,00 |
| 21.10.2026 | 53,55 | 53,55 | 52,00 | 52,24 | 1,30% | 861.387,00 |
| 20.10.2026 | 51,87 | 52,87 | 49,93 | 51,57 | -2,33% | 942.198,00 |
| 19.10.2026 | 54,24 | 54,87 | 52,37 | 52,80 | 3,53% | 1.248.198,00 |
| 16.10.2026 | 54,50 | 55,20 | 50,89 | 51,00 | -2,43% | 1.456.068,00 |
| 15.10.2026 | 52,27 | 52,27 | 52,27 | 52,27 | -8,04% | 1.034,00 |
| 14.10.2026 | 59,06 | 59,87 | 55,86 | 56,84 | -6,80% | 1.375.636,00 |
| 13.10.2026 | 61,86 | 62,82 | 58,62 | 60,99 | -3,95% | 2.545.572,00 |
| 12.10.2026 | 67,20 | 67,20 | 63,48 | 63,50 | -7,42% | 1.328.476,00 |
| 09.10.2026 | 70,00 | 70,00 | 66,85 | 68,59 | 1,49% | 876.005,00 |
| 08.10.2026 | 69,82 | 73,54 | 66,70 | 67,58 | -5,38% | 1.534.462,00 |
| 07.10.2026 | 70,87 | 72,15 | 70,28 | 71,42 | -2,50% | 890.105,00 |
| 06.10.2026 | 74,84 | 74,84 | 71,73 | 73,25 | -1,04% | 1.077.186,00 |
| 05.10.2026 | 71,98 | 76,26 | 71,42 | 74,02 | 1,83% | 1.251.282,00 |
| 02.10.2026 | 81,00 | 81,08 | 71,39 | 72,69 | -7,57% | 1.915.357,00 |
| 01.10.2026 | 81,63 | 81,87 | 77,76 | 78,64 | -2,99% | 1.178.738,00 |
| 30.09.2026 | 81,23 | 82,57 | 79,66 | 81,06 | 0,73% | 1.602.494,00 |
| 29.09.2026 | 81,08 | 82,04 | 79,72 | 80,47 | 3,03% | 883.366,00 |
| 28.09.2026 | 77,15 | 79,50 | 74,74 | 78,10 | 0,53% | 606.488,00 |
| 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% | 546.423,00 |
| 23.09.2026 | 75,49 | 77,68 | 72,37 | 77,29 | 0,97% | 705.809,00 |
| 22.09.2026 | 71,88 | 76,59 | 71,84 | 76,55 | 4,75% | 1.179.445,00 |
| 21.09.2026 | 72,83 | 73,63 | 70,74 | 73,08 | 3,45% | 602.815,00 |
| 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% | 556.110,00 |
| 16.09.2026 | 67,30 | 68,21 | 65,62 | 66,57 | 1,36% | 617.173,00 |
| 15.09.2026 | 67,88 | 67,88 | 64,77 | 65,68 | -1,11% | 613.766,00 |
| 14.09.2026 | 68,12 | 69,82 | 66,10 | 66,42 | -10,29% | 738.809,00 |
| 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% | 877.501,00 |
| 09.09.2026 | 75,08 | 76,23 | 73,61 | 74,92 | -1,02% | 1.021.601,00 |
| 08.09.2026 | 74,16 | 75,87 | 72,01 | 75,69 | 4,50% | 981.734,00 |
| 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% | 628.108,00 |
| 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% | 692.708,00 |
| 31.08.2026 | 70,13 | 71,40 | 66,92 | 67,83 | -2,37% | 975.642,00 |
| 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% | 605.901,00 |
| 26.08.2026 | 73,32 | 74,48 | 71,31 | 73,01 | -0,42% | 459.106,00 |
| 25.08.2026 | 75,68 | 75,75 | 72,45 | 73,32 | 0,76% | 574.030,00 |
| 24.08.2026 | 74,64 | 74,64 | 71,07 | 72,77 | -4,79% | 847.532,00 |
| 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% | 1.086.863,00 |
| 19.08.2026 | 83,08 | 83,27 | 74,45 | 74,98 | -8,36% | 1.177.471,00 |
| 18.08.2026 | 82,16 | 83,83 | 79,50 | 81,82 | -6,95% | 927.592,00 |
| 17.08.2026 | 86,53 | 90,19 | 85,48 | 87,93 | 3,53% | 1.195.459,00 |
| 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% | 1.031.315,00 |
| 12.08.2026 | 91,69 | 92,77 | 89,75 | 90,64 | 5,30% | 881.778,00 |
| 11.08.2026 | 85,39 | 86,75 | 83,02 | 86,08 | 4,71% | 629.876,00 |
| 10.08.2026 | 90,74 | 90,74 | 82,21 | 82,21 | -5,78% | 651.414,00 |
| 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% | 1.630.709,00 |
| 05.08.2026 | 82,05 | 87,00 | 80,07 | 80,07 | -5,34% | 1.207.708,00 |
| 04.08.2026 | 96,10 | 98,68 | 82,85 | 84,59 | -5,17% | 3.165.506,00 |
| 03.08.2026 | 80,14 | 90,98 | 78,29 | 89,20 | 7,07% | 1.502.347,00 |
| 31.07.2026 | 89,06 | 91,19 | 83,15 | 83,31 | 0,10% | 1.395.148,00 |
| 30.07.2026 | 77,50 | 83,40 | 76,07 | 83,23 | 19,58% | 1.659.326,00 |
| 29.07.2026 | 76,33 | 77,79 | 69,32 | 69,60 | -10,19% | 2.088.860,00 |
| 28.07.2026 | 80,69 | 81,16 | 73,48 | 77,50 | -10,89% | 1.702.701,00 |
| 27.07.2026 | 93,36 | 94,47 | 82,59 | 86,97 | -6,23% | 2.124.439,00 |
| 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% | 558.755,00 |
| 22.07.2026 | 101,10 | 105,00 | 100,35 | 101,38 | -3,60% | 815.359,00 |
| 21.07.2026 | 97,52 | 105,17 | 95,52 | 105,17 | 14,74% | 1.570.996,00 |
| 20.07.2026 | 95,00 | 98,09 | 90,76 | 91,66 | -0,83% | 790.378,00 |
| 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% | 1.067.865,00 |
| 15.07.2026 | 107,52 | 110,00 | 92,14 | 102,11 | -1,47% | 1.643.318,00 |
| 14.07.2026 | 106,76 | 107,88 | 98,25 | 103,63 | 5,59% | 916.920,00 |
| 13.07.2026 | 100,47 | 102,50 | 95,88 | 98,14 | -7,65% | 1.214.787,00 |
| 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% | 1.817.747,00 |
| 08.07.2026 | 89,60 | 101,02 | 88,55 | 100,86 | 10,97% | 2.128.581,00 |
| 07.07.2026 | 97,00 | 97,67 | 89,60 | 90,89 | -13,81% | 2.618.538,00 |
| 06.07.2026 | 111,56 | 116,55 | 105,12 | 105,45 | -0,96% | 1.422.818,00 |
| 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% | 1.476.981,00 |
| 30.06.2026 | 130,90 | 144,22 | 130,90 | 142,59 | 9,10% | 2.016.955,00 |
| 29.06.2026 | 117,25 | 130,85 | 114,52 | 130,70 | 10,00% | 1.445.059,00 |
| 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% | 1.496.910,00 |
| 24.06.2026 | 112,99 | 113,00 | 106,02 | 108,34 | -2,96% | 1.423.406,00 |