38,000€
0,26%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 37,70 | 38,40 | 37,00 | 37,90 | 0,53% | - |
| 24.04.2024 | 37,30 | 38,60 | 37,10 | 37,70 | 1,62% | - |
| 23.04.2024 | 36,00 | 37,40 | 35,90 | 37,10 | 3,06% | - |
| 22.04.2024 | 36,70 | 37,40 | 36,00 | 36,00 | -5,76% | - |
| 19.04.2024 | 37,40 | 38,20 | 37,40 | 38,20 | -1,55% | 331,00 |
| 18.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -3,96% | 1,00 |
| 17.04.2024 | 40,90 | 41,10 | 39,90 | 40,40 | -0,25% | - |
| 16.04.2024 | 40,10 | 40,60 | 39,30 | 40,50 | -1,46% | - |
| 15.04.2024 | 41,20 | 42,10 | 41,10 | 41,10 | 0,24% | - |
| 12.04.2024 | 41,80 | 41,80 | 41,00 | 41,00 | -1,44% | 112,00 |
| 11.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | 4,00 |
| 10.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -2,12% | 100,00 |
| 09.04.2024 | 42,50 | 43,20 | 42,10 | 42,50 | -0,23% | - |
| 08.04.2024 | 42,80 | 43,20 | 42,60 | 42,60 | 1,19% | 374,00 |
| 05.04.2024 | 41,60 | 42,60 | 41,60 | 42,10 | -2,55% | - |
| 04.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 200,00 |
| 03.04.2024 | 43,20 | 43,20 | 42,80 | 43,20 | 0,47% | 1.101,00 |
| 02.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | 1,00 |
| 28.03.2024 | 42,80 | 43,10 | 41,90 | 42,20 | -1,40% | - |
| 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% | - |