41,700€
-2,57%
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 | 42,80 | 43,10 | 41,90 | 42,30 | -1,17% | - |
27.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 3,38% | 279,00 |
26.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | 75,00 |
25.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | 10,00 |
22.03.2024 | 40,60 | 40,80 | 40,40 | 40,80 | -3,32% | - |
21.03.2024 | 39,40 | 42,20 | 39,40 | 42,20 | 7,65% | - |
20.03.2024 | 38,60 | 39,20 | 38,60 | 39,20 | 3,16% | - |
19.03.2024 | 38,60 | 38,60 | 38,00 | 38,00 | -3,06% | - |
18.03.2024 | 39,00 | 39,20 | 38,80 | 39,20 | 0,77% | - |
15.03.2024 | 39,40 | 39,80 | 38,50 | 38,90 | -3,47% | - |
14.03.2024 | 40,70 | 41,30 | 39,70 | 40,30 | -1,23% | - |
13.03.2024 | 42,20 | 42,30 | 40,30 | 40,80 | -0,97% | - |
12.03.2024 | 41,60 | 43,50 | 40,70 | 41,20 | -2,14% | - |
11.03.2024 | 42,30 | 42,60 | 40,30 | 42,10 | 0,72% | - |
08.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | 200,00 |
07.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | 1,00 |
06.03.2024 | 41,70 | 42,90 | 41,70 | 42,60 | 4,41% | - |
05.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | 12,00 |
04.03.2024 | 40,60 | 40,60 | 40,00 | 40,00 | -2,44% | 251,00 |
01.03.2024 | 39,90 | 41,40 | 39,80 | 41,00 | 4,06% | - |
29.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | 8,00 |
28.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -4,06% | 8,00 |
27.02.2024 | 41,40 | 42,70 | 40,70 | 41,90 | 3,71% | - |
26.02.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 1,76% | 93,00 |
23.02.2024 | 41,10 | 41,90 | 39,40 | 39,70 | -6,37% | - |
22.02.2024 | 38,60 | 45,20 | 38,60 | 42,40 | 11,58% | 460,00 |
21.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | 28,00 |
20.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -4,62% | 6,00 |
19.02.2024 | 41,20 | 41,20 | 41,00 | 41,10 | 0,74% | - |
16.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | 9,00 |
15.02.2024 | 39,60 | 40,20 | 39,10 | 40,00 | 2,04% | - |
14.02.2024 | 38,60 | 39,20 | 38,60 | 39,20 | 0,77% | 31,00 |
13.02.2024 | 39,90 | 39,90 | 38,00 | 38,90 | -4,19% | - |
12.02.2024 | 41,00 | 41,00 | 40,60 | 40,60 | 0,50% | 522,00 |
09.02.2024 | 38,40 | 40,40 | 38,40 | 40,40 | 3,06% | 119,00 |
08.02.2024 | 39,00 | 39,20 | 39,00 | 39,20 | 3,70% | 98,00 |
07.02.2024 | 38,00 | 38,00 | 37,80 | 37,80 | 0,80% | 290,00 |
06.02.2024 | 36,90 | 37,80 | 36,70 | 37,50 | 0,27% | - |
05.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 1,00 |
02.02.2024 | 37,00 | 37,60 | 37,00 | 37,60 | 8,67% | 23,00 |
01.02.2024 | 34,80 | 34,80 | 34,60 | 34,60 | -1,98% | 208,00 |
31.01.2024 | 35,60 | 35,80 | 34,70 | 35,30 | 0,00% | - |
30.01.2024 | 35,80 | 35,80 | 34,50 | 35,30 | 2,62% | - |
29.01.2024 | 35,20 | 35,20 | 34,40 | 34,40 | 0,58% | 139,00 |
26.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -5,00% | 60,00 |
25.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | 300,00 |
24.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 100,00 |
23.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | 80,00 |
22.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 7,98% | 201,00 |
19.01.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 2,84% | 215,00 |
18.01.2024 | 30,00 | 31,80 | 30,00 | 31,70 | 7,09% | - |
17.01.2024 | 31,00 | 31,00 | 29,60 | 29,60 | -3,90% | 110,00 |
16.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | 130,00 |
15.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | 22,00 |
12.01.2024 | 29,50 | 30,30 | 29,20 | 29,70 | 0,34% | - |
11.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | 40,00 |
10.01.2024 | 29,40 | 30,10 | 29,10 | 29,50 | 0,00% | - |
09.01.2024 | 29,50 | 29,70 | 28,90 | 29,50 | -0,67% | - |
08.01.2024 | 28,60 | 30,00 | 28,40 | 29,70 | 3,85% | - |
05.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,72% | 40,00 |
04.01.2024 | 29,40 | 29,80 | 28,80 | 29,10 | -1,69% | - |
03.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,58% | 166,00 |
02.01.2024 | 30,90 | 31,10 | 30,10 | 30,70 | -3,15% | - |
29.12.2023 | 31,60 | 31,90 | 31,50 | 31,70 | 0,96% | - |
28.12.2023 | 31,20 | 31,40 | 31,20 | 31,40 | -0,63% | 114,00 |
27.12.2023 | 31,20 | 31,60 | 30,80 | 31,60 | 1,28% | 461,00 |
22.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 5,41% | 188,00 |
21.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 408,00 |
20.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 1,03% | 25,00 |
19.12.2023 | 28,70 | 29,60 | 28,60 | 29,10 | 0,69% | - |
18.12.2023 | 28,80 | 29,00 | 28,30 | 28,90 | -0,34% | - |
15.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 70,00 |
14.12.2023 | 27,00 | 28,60 | 27,00 | 28,60 | 7,12% | 179,00 |
13.12.2023 | 26,90 | 27,20 | 26,50 | 26,70 | -1,11% | - |
12.12.2023 | 27,30 | 27,40 | 26,50 | 27,00 | -0,37% | - |
11.12.2023 | 26,50 | 27,30 | 26,40 | 27,10 | 1,12% | - |
08.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 166,00 |
07.12.2023 | 26,00 | 26,40 | 26,00 | 26,40 | 0,38% | 88,00 |
06.12.2023 | 25,60 | 26,40 | 25,60 | 26,30 | 3,14% | - |
05.12.2023 | 26,30 | 26,50 | 25,20 | 25,50 | -2,30% | - |
04.12.2023 | 25,60 | 26,10 | 25,20 | 26,10 | 6,10% | - |
01.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
30.11.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
29.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
28.11.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
27.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
24.11.2023 | 24,50 | 24,60 | 24,10 | 24,30 | -0,82% | - |
23.11.2023 | 24,30 | 24,50 | 24,30 | 24,50 | -0,81% | - |
22.11.2023 | 23,90 | 24,80 | 23,90 | 24,70 | 3,35% | - |
21.11.2023 | 24,40 | 24,40 | 23,70 | 23,90 | -1,65% | - |
20.11.2023 | 24,00 | 24,30 | 23,90 | 24,30 | 1,25% | - |
17.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
16.11.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
15.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
14.11.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
13.11.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
10.11.2023 | 23,10 | 23,50 | 22,80 | 23,40 | 1,30% | - |
09.11.2023 | 23,30 | 23,70 | 23,10 | 23,10 | -0,43% | - |
08.11.2023 | 23,50 | 23,70 | 23,10 | 23,20 | -1,69% | - |
07.11.2023 | 23,50 | 23,80 | 23,10 | 23,60 | 0,43% | - |