19,750€
3,40%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 200,00 |
| 24.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 6,11% | 2.339,00 |
| 23.04.2025 | 16,75 | 18,15 | 16,75 | 18,00 | 9,09% | - |
| 22.04.2025 | 16,00 | 16,50 | 16,00 | 16,50 | 3,13% | 1.241,00 |
| 17.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | 5,00 |
| 16.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | 1.190,00 |
| 15.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 250,00 |
| 14.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | 1.149,00 |
| 11.04.2025 | 17,60 | 17,60 | 16,70 | 16,90 | -5,06% | - |
| 10.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 7,23% | 600,00 |
| 09.04.2025 | 16,20 | 16,60 | 16,20 | 16,60 | -2,92% | 515,00 |
| 08.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 600,00 |
| 07.04.2025 | 16,10 | 17,10 | 15,00 | 17,10 | 6,21% | 1.732,00 |
| 04.04.2025 | 16,90 | 17,10 | 16,10 | 16,10 | -9,30% | 67,00 |
| 03.04.2025 | 19,55 | 19,70 | 17,60 | 17,75 | -8,97% | - |
| 02.04.2025 | 18,90 | 19,50 | 18,90 | 19,50 | -2,01% | 336,00 |
| 01.04.2025 | 20,00 | 20,00 | 19,90 | 19,90 | 2,05% | 252,00 |
| 31.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -4,88% | 54,00 |
| 28.03.2025 | 21,50 | 21,70 | 20,40 | 20,50 | -3,76% | - |
| 27.03.2025 | 21,80 | 22,50 | 21,10 | 21,30 | -4,91% | - |
| 26.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 892,00 |
| 25.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 1,00 |
| 24.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 2,00 |
| 21.03.2025 | 22,70 | 22,90 | 22,10 | 22,50 | -2,17% | - |
| 20.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | 165,00 |
| 19.03.2025 | 22,90 | 23,30 | 22,70 | 23,30 | 1,75% | - |
| 18.03.2025 | 23,20 | 23,40 | 22,70 | 22,90 | -1,29% | - |
| 17.03.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | 22,00 |
| 14.03.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 3,57% | 210,00 |
| 13.03.2025 | 22,50 | 23,50 | 22,40 | 22,40 | -2,61% | - |
| 12.03.2025 | 22,20 | 23,00 | 22,20 | 23,00 | 10,05% | 180,00 |
| 11.03.2025 | 21,40 | 22,10 | 20,50 | 20,90 | -6,28% | - |
| 10.03.2025 | 23,40 | 23,40 | 22,10 | 22,30 | -0,89% | - |
| 07.03.2025 | 22,10 | 22,70 | 21,90 | 22,50 | 0,45% | - |
| 06.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 215,00 |
| 05.03.2025 | 22,60 | 23,20 | 21,80 | 22,00 | 0,92% | 7.196,00 |
| 04.03.2025 | 22,40 | 22,80 | 21,80 | 21,80 | -1,80% | 423,00 |
| 03.03.2025 | 23,80 | 23,80 | 22,20 | 22,20 | -6,72% | 1.663,00 |
| 28.02.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -4,42% | 5.049,00 |
| 27.02.2025 | 25,30 | 25,70 | 24,60 | 24,90 | -1,97% | - |
| 26.02.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 2,42% | 237,00 |
| 25.02.2025 | 30,20 | 30,20 | 24,80 | 24,80 | -29,94% | 560,00 |
| 24.02.2025 | 35,80 | 36,80 | 34,50 | 35,40 | -3,28% | - |
| 21.02.2025 | 37,40 | 37,40 | 36,60 | 36,60 | -1,61% | 339,00 |
| 20.02.2025 | 37,40 | 38,60 | 36,70 | 37,20 | -0,80% | - |
| 19.02.2025 | 37,00 | 37,80 | 36,60 | 37,50 | 4,17% | - |
| 18.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 8,43% | 32,00 |
| 17.02.2025 | 35,60 | 35,60 | 33,20 | 33,20 | -6,48% | 168,00 |
| 14.02.2025 | 36,00 | 36,10 | 35,00 | 35,50 | -1,39% | - |
| 13.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,84% | 50,00 |
| 12.02.2025 | 36,30 | 36,50 | 35,70 | 35,70 | -5,56% | - |
| 11.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 3,00% | 111,00 |
| 10.02.2025 | 36,30 | 37,50 | 36,20 | 36,70 | 0,27% | - |
| 07.02.2025 | 37,30 | 37,50 | 36,20 | 36,60 | -1,61% | - |
| 06.02.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 1,09% | 283,00 |
| 05.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 4,55% | 60,00 |
| 04.02.2025 | 35,40 | 35,40 | 35,20 | 35,20 | 1,15% | 20,00 |
| 03.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -3,60% | 114,00 |
| 31.01.2025 | 34,80 | 36,40 | 34,80 | 36,10 | 5,25% | - |
| 30.01.2025 | 33,90 | 35,00 | 33,90 | 34,30 | 3,94% | - |
| 29.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 889,00 |
| 28.01.2025 | 32,40 | 32,80 | 32,20 | 32,20 | 1,26% | 1.075,00 |
| 27.01.2025 | 33,60 | 33,60 | 31,80 | 31,80 | -10,67% | 660,00 |
| 24.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | 56,00 |
| 23.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | 216,00 |
| 22.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 4,00 |
| 21.01.2025 | 38,00 | 38,00 | 36,80 | 37,40 | -2,09% | 634,00 |
| 20.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 110,00 |
| 17.01.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -1,06% | 117,00 |
| 16.01.2025 | 35,70 | 38,00 | 35,50 | 37,80 | 4,71% | - |
| 15.01.2025 | 35,60 | 36,80 | 35,50 | 36,10 | 1,98% | - |
| 14.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | 20,00 |
| 13.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,83% | 300,00 |
| 10.01.2025 | 37,60 | 38,20 | 35,50 | 36,10 | -3,99% | - |
| 09.01.2025 | 37,60 | 37,70 | 37,50 | 37,60 | 3,30% | - |
| 08.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -4,71% | 26,00 |
| 07.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | 10,00 |
| 06.01.2025 | 36,40 | 38,60 | 35,80 | 37,80 | 6,18% | - |
| 03.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,28% | 27,00 |
| 02.01.2025 | 34,80 | 36,40 | 34,70 | 35,70 | 3,78% | - |
| 30.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 3,00 |
| 27.12.2024 | 36,00 | 36,00 | 34,40 | 34,40 | 0,29% | 200,00 |
| 23.12.2024 | 33,70 | 35,00 | 33,40 | 34,30 | 0,88% | - |
| 20.12.2024 | 33,00 | 34,00 | 33,00 | 34,00 | 1,80% | 31,00 |
| 19.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | 300,00 |
| 18.12.2024 | 34,40 | 34,40 | 34,20 | 34,20 | -3,39% | 300,00 |
| 17.12.2024 | 35,60 | 36,40 | 35,40 | 35,40 | -2,21% | 300,00 |
| 16.12.2024 | 35,20 | 36,20 | 34,60 | 36,20 | 2,26% | 472,00 |
| 13.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 560,00 |
| 12.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | 30,00 |
| 11.12.2024 | 36,00 | 36,00 | 35,60 | 35,60 | 0,56% | 283,00 |
| 10.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -3,28% | 5,00 |
| 09.12.2024 | 36,40 | 37,60 | 36,20 | 36,60 | 2,81% | 1.096,00 |
| 06.12.2024 | 36,80 | 36,80 | 35,60 | 35,60 | 1,71% | 107,00 |
| 05.12.2024 | 38,60 | 38,60 | 35,00 | 35,00 | -7,41% | 1.507,00 |
| 04.12.2024 | 38,20 | 38,40 | 37,80 | 37,80 | 0,53% | 790,00 |
| 03.12.2024 | 38,00 | 38,40 | 37,60 | 37,60 | -2,59% | 350,00 |
| 02.12.2024 | 37,00 | 38,60 | 36,80 | 38,60 | 5,75% | 230,00 |
| 29.11.2024 | 35,50 | 36,80 | 35,40 | 36,50 | 2,53% | - |
| 28.11.2024 | 35,60 | 35,60 | 35,40 | 35,60 | 2,89% | - |