45,920$
-0,82%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,15 | 46,42 | 45,21 | 45,94 | -0,78% | 355.631,00 |
27.03.2024 | 44,47 | 46,43 | 44,24 | 46,30 | 5,13% | 248.538,00 |
26.03.2024 | 44,82 | 45,43 | 44,02 | 44,04 | -1,01% | 186.910,00 |
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 | 0,65% | 217.352,00 |
21.03.2024 | 45,02 | 46,92 | 44,61 | 44,62 | 2,08% | 268.718,00 |
20.03.2024 | 42,74 | 44,20 | 42,40 | 43,71 | 2,34% | 243.022,00 |
19.03.2024 | 41,95 | 43,05 | 41,61 | 42,71 | 0,38% | 157.973,00 |
18.03.2024 | 43,77 | 44,15 | 42,45 | 42,55 | -1,12% | 214.566,00 |
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 | -3,09% | 216.387,00 |
13.03.2024 | 45,60 | 45,60 | 44,05 | 44,33 | -3,63% | 129.341,00 |
12.03.2024 | 45,66 | 46,08 | 44,61 | 46,00 | 0,90% | 160.242,00 |
11.03.2024 | 45,42 | 46,24 | 45,07 | 45,59 | -1,64% | 217.527,00 |
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% | 251.739,00 |
06.03.2024 | 46,00 | 46,69 | 45,55 | 46,18 | 1,76% | 247.840,00 |
05.03.2024 | 44,27 | 45,74 | 44,00 | 45,38 | 1,05% | 239.216,00 |
04.03.2024 | 45,32 | 45,60 | 44,21 | 44,91 | 0,18% | 445.158,00 |
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% | 569.696,00 |
28.02.2024 | 43,51 | 43,78 | 42,04 | 42,49 | -4,37% | 308.146,00 |
27.02.2024 | 44,90 | 45,85 | 44,13 | 44,43 | -1,13% | 1.059.144,00 |
26.02.2024 | 43,66 | 45,24 | 43,54 | 44,94 | 3,33% | 423.250,00 |
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% | 901.767,00 |
21.02.2024 | 41,55 | 42,22 | 40,52 | 42,21 | 0,93% | 401.869,00 |
20.02.2024 | 43,80 | 43,80 | 41,64 | 41,82 | -5,62% | 384.903,00 |
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% | 291.589,00 |
14.02.2024 | 42,26 | 42,87 | 41,59 | 42,38 | 3,04% | 317.856,00 |
13.02.2024 | 41,07 | 42,19 | 40,37 | 41,13 | -4,46% | 442.468,00 |
12.02.2024 | 43,93 | 44,89 | 43,04 | 43,05 | -1,35% | 385.976,00 |
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% | 288.706,00 |
07.02.2024 | 40,35 | 41,16 | 39,65 | 40,84 | 1,14% | 417.146,00 |
06.02.2024 | 39,75 | 40,57 | 39,53 | 40,38 | 1,56% | 312.831,00 |
05.02.2024 | 40,83 | 41,02 | 39,03 | 39,76 | -1,83% | 285.109,00 |
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% | 340.546,00 |
31.01.2024 | 38,17 | 39,19 | 37,62 | 38,19 | -0,93% | 530.332,00 |
30.01.2024 | 38,48 | 38,74 | 37,85 | 38,55 | -0,54% | 281.034,00 |
29.01.2024 | 37,56 | 38,78 | 37,08 | 38,76 | 2,76% | 248.700,00 |
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% | 462.295,00 |
24.01.2024 | 39,42 | 39,60 | 38,14 | 38,23 | -0,80% | 442.343,00 |
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% | 375.886,00 |
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% | 436.506,00 |
17.01.2024 | 32,93 | 33,15 | 32,10 | 32,75 | -2,00% | 158.969,00 |
16.01.2024 | 32,60 | 33,65 | 32,60 | 33,42 | 1,83% | 216.278,00 |
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% | 136.652,00 |
10.01.2024 | 32,40 | 32,74 | 31,87 | 32,72 | 1,58% | 158.498,00 |
09.01.2024 | 31,81 | 32,45 | 31,62 | 32,21 | -0,86% | 179.024,00 |
08.01.2024 | 31,38 | 32,88 | 31,38 | 32,49 | 3,64% | 228.162,00 |
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% | 162.944,00 |
03.01.2024 | 32,65 | 32,65 | 32,01 | 32,23 | -2,48% | 188.699,00 |
02.01.2024 | 33,57 | 33,72 | 32,75 | 33,05 | -3,19% | 211.685,00 |
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% | 187.654,00 |
27.12.2023 | 35,06 | 35,54 | 34,63 | 35,08 | 0,23% | 188.092,00 |
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% | 282.428,00 |
20.12.2023 | 31,65 | 32,53 | 31,47 | 31,50 | -0,88% | 318.889,00 |
19.12.2023 | 31,59 | 32,40 | 31,11 | 31,78 | 1,05% | 198.777,00 |
18.12.2023 | 31,56 | 31,63 | 30,81 | 31,45 | -0,06% | 269.150,00 |
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% | 249.839,00 |
13.12.2023 | 28,94 | 29,90 | 28,38 | 29,73 | 2,34% | 215.383,00 |
12.12.2023 | 29,26 | 29,45 | 28,98 | 29,05 | -1,16% | 191.389,00 |
11.12.2023 | 28,64 | 29,45 | 28,64 | 29,39 | 2,94% | 121.050,00 |
08.12.2023 | 28,41 | 29,03 | 27,61 | 28,55 | -0,83% | 183.585,00 |
07.12.2023 | 28,02 | 28,81 | 27,58 | 28,79 | 4,46% | 228.591,00 |
06.12.2023 | 28,12 | 28,41 | 27,44 | 27,56 | -0,54% | 107.945,00 |
05.12.2023 | 28,36 | 28,36 | 27,24 | 27,71 | -3,08% | 192.882,00 |
04.12.2023 | 27,80 | 28,63 | 27,70 | 28,59 | 2,47% | 223.318,00 |
01.12.2023 | 26,86 | 27,92 | 26,50 | 27,90 | 2,72% | 315.064,00 |
30.11.2023 | 27,58 | 27,58 | 26,98 | 27,16 | -1,09% | 116.759,00 |
29.11.2023 | 27,25 | 27,79 | 27,11 | 27,46 | 2,85% | 195.603,00 |
28.11.2023 | 26,84 | 27,16 | 26,45 | 26,70 | -1,51% | 205.119,00 |
27.11.2023 | 26,35 | 27,44 | 26,25 | 27,11 | 1,80% | 285.761,00 |
24.11.2023 | 26,67 | 26,88 | 26,30 | 26,63 | 0,11% | 61.947,00 |
22.11.2023 | 26,32 | 26,92 | 26,23 | 26,60 | 1,76% | 148.189,00 |
21.11.2023 | 26,50 | 26,73 | 25,65 | 26,14 | -1,82% | 151.600,00 |
20.11.2023 | 26,15 | 26,75 | 25,97 | 26,63 | 1,43% | 137.067,00 |
17.11.2023 | 26,61 | 26,64 | 26,05 | 26,25 | -0,68% | 218.750,00 |
16.11.2023 | 26,90 | 27,28 | 26,22 | 26,43 | -2,33% | 133.464,00 |
15.11.2023 | 26,50 | 27,24 | 26,39 | 27,06 | 2,69% | 186.107,00 |
14.11.2023 | 26,45 | 27,33 | 26,23 | 26,35 | 4,32% | 525.699,00 |
13.11.2023 | 25,50 | 25,50 | 25,01 | 25,26 | -2,02% | 137.781,00 |
10.11.2023 | 24,72 | 26,03 | 24,55 | 25,78 | 5,31% | 237.959,00 |
09.11.2023 | 25,15 | 25,32 | 24,39 | 24,48 | -1,84% | 150.628,00 |
08.11.2023 | 25,16 | 25,24 | 24,71 | 24,94 | -0,87% | 150.689,00 |
07.11.2023 | 25,14 | 25,28 | 24,89 | 25,16 | -0,16% | 183.019,00 |
06.11.2023 | 25,82 | 26,11 | 24,93 | 25,20 | -2,36% | 198.535,00 |
03.11.2023 | 25,47 | 26,10 | 25,14 | 25,81 | 3,41% | 225.083,00 |