33,000€
5,10%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,60 | 33,30 | 31,40 | 33,10 | 5,41% | - |
| 04.11.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | 357,00 |
| 01.11.2024 | 31,40 | 31,40 | 31,00 | 31,00 | 1,31% | 101,00 |
| 31.10.2024 | 31,20 | 31,20 | 30,60 | 30,60 | -4,97% | 656,00 |
| 30.10.2024 | 32,40 | 32,40 | 32,20 | 32,20 | 1,90% | 343,00 |
| 29.10.2024 | 34,00 | 34,00 | 30,80 | 31,60 | -1,86% | 3.073,00 |
| 28.10.2024 | 32,60 | 32,60 | 32,20 | 32,20 | -3,01% | 2.774,00 |
| 25.10.2024 | 33,40 | 33,40 | 33,20 | 33,20 | 0,61% | 112,00 |
| 24.10.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 3,13% | 138,00 |
| 23.10.2024 | 32,00 | 32,80 | 32,00 | 32,00 | -2,44% | 470,00 |
| 22.10.2024 | 32,80 | 33,80 | 32,20 | 32,80 | -1,80% | 396,00 |
| 21.10.2024 | 34,00 | 34,40 | 33,40 | 33,40 | -2,34% | 357,00 |
| 18.10.2024 | 35,00 | 36,00 | 34,20 | 34,20 | -1,72% | 1.404,00 |
| 17.10.2024 | 34,60 | 36,40 | 34,60 | 34,80 | 1,75% | 570,00 |
| 16.10.2024 | 34,40 | 34,40 | 34,20 | 34,20 | -4,20% | 262,00 |
| 15.10.2024 | 37,70 | 38,60 | 35,40 | 35,70 | -5,56% | - |
| 14.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 9,25% | 26,00 |
| 11.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | 21,00 |
| 10.10.2024 | 35,60 | 35,70 | 34,40 | 35,20 | -1,95% | - |
| 09.10.2024 | 35,00 | 36,20 | 34,80 | 35,90 | 3,16% | - |
| 08.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | 10,00 |
| 07.10.2024 | 36,60 | 36,60 | 35,80 | 36,00 | 0,28% | 203,00 |
| 04.10.2024 | 34,80 | 37,20 | 34,80 | 35,90 | 2,87% | - |
| 03.10.2024 | 36,10 | 36,60 | 34,80 | 34,90 | -4,12% | - |
| 02.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 5,51% | 100,00 |
| 01.10.2024 | 35,80 | 36,10 | 34,00 | 34,50 | -4,43% | - |
| 30.09.2024 | 35,90 | 36,90 | 34,90 | 36,10 | -1,10% | - |
| 27.09.2024 | 36,70 | 37,30 | 36,10 | 36,50 | -2,93% | - |
| 26.09.2024 | 35,40 | 37,60 | 35,40 | 37,60 | 10,59% | 114,00 |
| 25.09.2024 | 32,20 | 34,00 | 32,20 | 34,00 | 11,84% | 336,00 |
| 24.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | 1,00 |
| 23.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,96% | 1,00 |
| 20.09.2024 | 31,10 | 31,30 | 30,50 | 31,10 | 0,97% | - |
| 19.09.2024 | 30,00 | 31,80 | 29,90 | 30,80 | -0,65% | - |
| 18.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | 300,00 |
| 17.09.2024 | 30,30 | 31,30 | 30,30 | 31,10 | -1,58% | - |
| 16.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 1,00 |
| 13.09.2024 | 30,30 | 31,40 | 30,10 | 31,00 | 0,98% | - |
| 12.09.2024 | 31,00 | 31,30 | 30,10 | 30,70 | 0,33% | - |
| 11.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | 70,00 |
| 10.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 7,00 |
| 09.09.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 1,35% | 7,00 |
| 06.09.2024 | 30,70 | 30,80 | 29,40 | 29,60 | -2,31% | - |
| 05.09.2024 | 30,90 | 31,40 | 30,20 | 30,30 | -2,88% | - |
| 04.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 290,00 |
| 03.09.2024 | 33,00 | 33,00 | 31,80 | 31,80 | -6,47% | 320,00 |
| 02.09.2024 | 34,00 | 34,10 | 34,00 | 34,00 | -0,29% | - |
| 30.08.2024 | 33,80 | 34,60 | 33,70 | 34,10 | -0,29% | - |
| 29.08.2024 | 33,40 | 34,20 | 33,40 | 34,20 | 1,79% | 39,00 |
| 28.08.2024 | 33,50 | 34,10 | 33,10 | 33,60 | 1,51% | - |
| 27.08.2024 | 33,50 | 33,90 | 32,70 | 33,10 | -5,43% | - |
| 26.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 14,00 |
| 23.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 9,00 |
| 22.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 180,00 |
| 21.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -4,40% | 180,00 |
| 20.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 4,60% | 11,00 |
| 19.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | 2,00 |
| 16.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | 100,00 |
| 15.08.2024 | 35,40 | 36,00 | 35,40 | 36,00 | 5,88% | 77,00 |
| 14.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,49% | 37,00 |
| 13.08.2024 | 33,00 | 33,80 | 32,70 | 33,50 | 2,13% | - |
| 12.08.2024 | 34,00 | 34,20 | 32,80 | 32,80 | -0,61% | 325,00 |
| 09.08.2024 | 33,60 | 33,60 | 33,00 | 33,00 | 0,30% | 140,00 |
| 08.08.2024 | 31,60 | 33,30 | 31,40 | 32,90 | -0,90% | - |
| 07.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | 1,00 |
| 06.08.2024 | 32,70 | 34,20 | 32,10 | 32,40 | 0,00% | - |
| 05.08.2024 | 31,20 | 32,40 | 30,80 | 32,40 | -3,57% | 280,00 |
| 02.08.2024 | 35,20 | 36,00 | 33,60 | 33,60 | -16,83% | 259,00 |
| 01.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,75% | 1,00 |
| 31.07.2024 | 39,00 | 41,40 | 39,00 | 40,10 | -0,74% | - |
| 30.07.2024 | 41,30 | 41,70 | 39,70 | 40,40 | -0,98% | - |
| 29.07.2024 | 43,60 | 43,60 | 40,80 | 40,80 | -4,67% | 272,00 |
| 26.07.2024 | 45,80 | 49,20 | 42,80 | 42,80 | 2,39% | 337,00 |
| 25.07.2024 | 41,00 | 41,80 | 41,00 | 41,80 | -4,35% | 119,00 |
| 24.07.2024 | 45,40 | 45,50 | 43,50 | 43,70 | -3,74% | - |
| 23.07.2024 | 45,00 | 46,10 | 44,70 | 45,40 | 0,44% | - |
| 22.07.2024 | 43,80 | 45,20 | 43,80 | 45,20 | 4,15% | 382,00 |
| 19.07.2024 | 43,60 | 43,60 | 43,40 | 43,40 | -3,13% | 30,00 |
| 18.07.2024 | 47,20 | 47,20 | 44,80 | 44,80 | -5,49% | 437,00 |
| 17.07.2024 | 48,00 | 48,20 | 47,40 | 47,40 | -7,06% | 398,00 |
| 16.07.2024 | 50,05 | 51,75 | 49,85 | 51,00 | 0,00% | - |
| 15.07.2024 | 50,50 | 52,00 | 50,50 | 51,00 | 0,99% | 355,00 |
| 12.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 200,00 |
| 11.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,46% | 24,00 |
| 10.07.2024 | 50,40 | 51,75 | 50,25 | 51,25 | 1,49% | - |
| 09.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | 100,00 |
| 08.07.2024 | 48,60 | 49,80 | 48,60 | 49,80 | 2,47% | 51,00 |
| 05.07.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,46% | 22,00 |
| 04.07.2024 | 47,90 | 48,00 | 47,90 | 47,90 | -0,21% | - |
| 03.07.2024 | 47,30 | 48,00 | 46,50 | 48,00 | 2,13% | - |
| 02.07.2024 | 46,70 | 47,40 | 46,30 | 47,00 | 2,62% | - |
| 01.07.2024 | 45,60 | 46,40 | 44,70 | 45,80 | 2,69% | - |
| 28.06.2024 | 45,00 | 45,00 | 44,60 | 44,60 | 1,36% | 196,00 |
| 27.06.2024 | 43,90 | 44,70 | 43,50 | 44,00 | -0,90% | - |
| 26.06.2024 | 43,90 | 44,70 | 43,70 | 44,40 | 2,30% | - |
| 25.06.2024 | 43,10 | 43,90 | 43,00 | 43,40 | -2,69% | - |
| 24.06.2024 | 44,30 | 44,60 | 43,20 | 44,60 | 1,36% | - |
| 21.06.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | 20,00 |
| 20.06.2024 | 45,80 | 46,90 | 44,80 | 45,20 | -1,09% | - |
| 19.06.2024 | 45,80 | 45,90 | 45,70 | 45,70 | -1,51% | - |