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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 38,10 | 38,20 | 38,00 | 38,00 | -0,26% | - |
| 25.04.2024 | 37,70 | 38,30 | 37,00 | 38,10 | 1,06% | - |
| 24.04.2024 | 37,40 | 38,50 | 37,10 | 37,70 | 1,89% | - |
| 23.04.2024 | 36,30 | 37,70 | 35,90 | 37,00 | 2,49% | - |
| 22.04.2024 | 36,60 | 37,50 | 35,90 | 36,10 | -1,10% | - |
| 19.04.2024 | 38,10 | 39,00 | 36,00 | 36,50 | -4,20% | 3,00 |
| 18.04.2024 | 39,20 | 40,00 | 37,90 | 38,10 | -3,05% | - |
| 17.04.2024 | 40,50 | 41,20 | 39,10 | 39,30 | -3,68% | - |
| 16.04.2024 | 40,00 | 41,10 | 39,30 | 40,80 | 2,00% | - |
| 15.04.2024 | 41,00 | 42,10 | 39,70 | 40,00 | -2,91% | - |
| 12.04.2024 | 42,40 | 43,40 | 40,90 | 41,20 | -2,60% | 42,00 |
| 11.04.2024 | 41,60 | 42,70 | 41,30 | 42,30 | 1,44% | - |
| 10.04.2024 | 43,90 | 44,10 | 41,10 | 41,70 | -3,92% | 18,00 |
| 09.04.2024 | 42,50 | 43,50 | 42,10 | 43,40 | 2,12% | - |
| 08.04.2024 | 42,20 | 43,10 | 42,00 | 42,50 | 0,71% | - |
| 05.04.2024 | 41,70 | 42,50 | 41,50 | 42,20 | 1,69% | - |
| 04.04.2024 | 42,50 | 43,50 | 41,30 | 41,50 | -2,35% | - |
| 03.04.2024 | 42,40 | 43,30 | 41,30 | 42,50 | 0,24% | - |
| 02.04.2024 | 42,50 | 43,10 | 41,30 | 42,40 | -0,47% | - |
| 28.03.2024 | 43,00 | 43,00 | 41,90 | 42,60 | -0,47% | - |
| 27.03.2024 | 40,70 | 42,90 | 40,60 | 42,80 | 5,16% | - |
| 26.03.2024 | 41,00 | 41,90 | 40,70 | 40,70 | -0,97% | - |
| 25.03.2024 | 41,40 | 42,70 | 40,80 | 41,10 | -0,96% | - |
| 22.03.2024 | 41,10 | 41,80 | 40,50 | 41,50 | 0,97% | - |
| 21.03.2024 | 40,00 | 43,10 | 40,00 | 41,10 | 2,75% | - |
| 20.03.2024 | 39,40 | 40,50 | 39,20 | 40,00 | 1,52% | - |
| 19.03.2024 | 39,10 | 39,70 | 38,20 | 39,40 | 0,77% | - |
| 18.03.2024 | 39,40 | 40,60 | 39,10 | 39,10 | -1,26% | - |
| 15.03.2024 | 39,40 | 39,70 | 38,50 | 39,60 | 0,51% | - |
| 14.03.2024 | 40,40 | 41,30 | 39,30 | 39,40 | -2,48% | - |
| 13.03.2024 | 42,10 | 42,30 | 40,30 | 40,40 | -4,04% | 10,00 |
| 12.03.2024 | 41,70 | 43,50 | 40,70 | 42,10 | 0,96% | - |
| 11.03.2024 | 42,30 | 42,30 | 41,30 | 41,70 | -1,42% | 79,00 |
| 08.03.2024 | 42,90 | 43,50 | 41,90 | 42,30 | -1,40% | - |
| 07.03.2024 | 42,40 | 43,70 | 42,20 | 42,90 | 1,18% | - |
| 06.03.2024 | 41,80 | 42,90 | 41,50 | 42,40 | 1,44% | - |
| 05.03.2024 | 41,40 | 42,10 | 40,30 | 41,80 | 1,21% | - |
| 04.03.2024 | 41,30 | 42,20 | 40,00 | 41,30 | 0,00% | - |
| 01.03.2024 | 39,90 | 41,50 | 39,40 | 41,30 | 4,82% | - |
| 29.02.2024 | 39,20 | 40,30 | 39,00 | 39,40 | 0,51% | - |
| 28.02.2024 | 41,00 | 41,90 | 38,90 | 39,20 | -4,16% | - |
| 27.02.2024 | 41,50 | 42,70 | 40,80 | 40,90 | -1,45% | 5,00 |
| 26.02.2024 | 40,40 | 41,70 | 40,00 | 41,50 | 3,23% | - |
| 23.02.2024 | 41,10 | 42,00 | 39,30 | 40,20 | -1,95% | - |
| 22.02.2024 | 39,10 | 44,10 | 38,60 | 41,00 | 5,40% | - |
| 21.02.2024 | 38,60 | 39,30 | 37,50 | 38,90 | 0,78% | - |
| 20.02.2024 | 41,20 | 41,30 | 38,50 | 38,60 | -6,31% | 10,00 |
| 19.02.2024 | 41,10 | 41,20 | 41,00 | 41,20 | 0,24% | - |
| 16.02.2024 | 40,00 | 42,10 | 40,00 | 41,10 | 2,75% | - |
| 15.02.2024 | 39,50 | 40,50 | 39,10 | 40,00 | 1,27% | 3,00 |
| 14.02.2024 | 38,50 | 40,00 | 38,30 | 39,50 | 2,60% | - |
| 13.02.2024 | 39,90 | 40,00 | 38,00 | 38,50 | -3,75% | - |
| 12.02.2024 | 40,60 | 41,50 | 39,90 | 40,00 | -1,23% | 200,00 |
| 09.02.2024 | 39,00 | 40,50 | 38,40 | 40,50 | 3,58% | 6,00 |
| 08.02.2024 | 38,00 | 39,30 | 37,60 | 39,10 | 2,89% | 10,00 |
| 07.02.2024 | 37,50 | 38,30 | 36,20 | 38,00 | 1,33% | - |
| 06.02.2024 | 37,10 | 37,70 | 36,60 | 37,50 | 1,63% | - |
| 05.02.2024 | 37,50 | 38,60 | 36,50 | 36,90 | -1,60% | - |
| 02.02.2024 | 35,60 | 38,10 | 35,60 | 37,50 | 5,04% | - |
| 01.02.2024 | 35,40 | 36,30 | 34,60 | 35,70 | 1,13% | - |
| 31.01.2024 | 35,60 | 36,10 | 34,70 | 35,30 | -0,56% | - |
| 30.01.2024 | 35,90 | 35,90 | 35,10 | 35,50 | -0,56% | 2,00 |
| 29.01.2024 | 34,80 | 35,90 | 34,30 | 35,70 | 2,88% | - |
| 26.01.2024 | 35,50 | 35,60 | 34,30 | 34,70 | -2,25% | 2,00 |
| 25.01.2024 | 35,10 | 36,30 | 35,00 | 35,50 | 0,85% | - |
| 24.01.2024 | 35,50 | 36,30 | 35,10 | 35,20 | -0,85% | - |
| 23.01.2024 | 35,10 | 35,60 | 34,50 | 35,50 | 1,14% | 252,00 |
| 22.01.2024 | 34,20 | 35,50 | 34,10 | 35,10 | 2,63% | - |
| 19.01.2024 | 32,30 | 34,30 | 31,60 | 34,20 | 6,88% | 171,00 |
| 18.01.2024 | 30,10 | 32,10 | 30,00 | 32,00 | 6,31% | 113,00 |
| 17.01.2024 | 30,80 | 31,10 | 29,50 | 30,10 | -1,95% | - |
| 16.01.2024 | 30,00 | 30,90 | 29,60 | 30,70 | 2,33% | - |
| 15.01.2024 | 30,00 | 30,00 | 29,80 | 30,00 | 0,00% | - |
| 12.01.2024 | 29,50 | 30,10 | 29,20 | 30,00 | 1,69% | - |
| 11.01.2024 | 29,80 | 30,10 | 29,10 | 29,50 | -1,34% | - |
| 10.01.2024 | 29,50 | 29,90 | 29,10 | 29,90 | 1,36% | - |
| 09.01.2024 | 29,60 | 29,70 | 28,90 | 29,50 | -0,67% | - |
| 08.01.2024 | 28,60 | 29,90 | 28,40 | 29,70 | 3,48% | - |
| 05.01.2024 | 28,60 | 29,00 | 28,20 | 28,70 | 0,35% | - |
| 04.01.2024 | 29,50 | 29,80 | 28,60 | 28,60 | -3,05% | - |
| 03.01.2024 | 30,20 | 30,30 | 29,30 | 29,50 | -1,99% | - |
| 02.01.2024 | 31,70 | 31,70 | 29,90 | 30,10 | -5,05% | - |
| 29.12.2023 | 31,60 | 31,90 | 31,50 | 31,70 | 0,32% | - |
| 28.12.2023 | 31,60 | 31,90 | 31,00 | 31,60 | 0,64% | 115,00 |
| 27.12.2023 | 31,00 | 31,90 | 30,80 | 31,40 | 1,29% | - |
| 22.12.2023 | 30,20 | 31,30 | 30,00 | 31,00 | 2,99% | 346,00 |
| 21.12.2023 | 28,80 | 30,30 | 28,60 | 30,10 | 4,88% | 72,00 |
| 20.12.2023 | 28,90 | 29,70 | 28,60 | 28,70 | -0,69% | 243,00 |
| 19.12.2023 | 28,80 | 29,50 | 27,90 | 28,90 | 0,35% | 124,00 |
| 18.12.2023 | 29,00 | 29,00 | 28,30 | 28,80 | -0,69% | - |
| 15.12.2023 | 28,60 | 29,30 | 27,80 | 29,00 | 1,40% | - |
| 14.12.2023 | 27,30 | 28,70 | 27,00 | 28,60 | 4,76% | 126,00 |
| 13.12.2023 | 26,90 | 27,50 | 26,30 | 27,30 | 1,49% | - |
| 12.12.2023 | 27,30 | 27,40 | 26,90 | 26,90 | -1,47% | - |
| 11.12.2023 | 26,50 | 27,30 | 26,40 | 27,30 | 3,02% | - |
| 08.12.2023 | 26,70 | 26,90 | 26,10 | 26,50 | -0,75% | - |
| 07.12.2023 | 25,60 | 26,70 | 25,40 | 26,70 | 4,71% | - |
| 06.12.2023 | 25,70 | 26,30 | 25,50 | 25,50 | -0,78% | - |
| 05.12.2023 | 26,40 | 26,50 | 25,10 | 25,70 | -2,65% | - |
| 04.12.2023 | 25,70 | 26,50 | 25,30 | 26,40 | 2,72% | - |