Echtzeit-Aktienkurs Ultra Clean Holdings
Bid:
Ask:
Aktienkurse zur Ultra Clean Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,50 | 46,59 | 46,36 | 46,42 | 3,20% | - |
| 25.02.2021 | 48,14 | 48,31 | 44,29 | 44,98 | -8,65% | - |
| 24.02.2021 | 46,71 | 49,56 | 0,00 | 49,24 | 5,72% | - |
| 23.02.2021 | 45,45 | 47,02 | 44,67 | 46,58 | -3,88% | - |
| 22.02.2021 | 50,33 | 50,33 | 47,87 | 48,46 | -4,58% | - |
| 19.02.2021 | 51,16 | 51,99 | 49,87 | 50,78 | 4,49% | - |
| 18.02.2021 | 47,36 | 48,96 | 45,97 | 48,60 | -4,32% | - |
| 17.02.2021 | 50,68 | 50,82 | 50,63 | 50,80 | -1,07% | - |
| 16.02.2021 | 50,71 | 51,46 | 50,28 | 51,35 | 6,77% | - |
| 12.02.2021 | 48,41 | 49,28 | 47,67 | 48,09 | 1,65% | - |
| 11.02.2021 | 46,44 | 47,82 | 46,13 | 47,31 | 4,36% | - |
| 10.02.2021 | 46,36 | 46,54 | 0,00 | 45,34 | -4,00% | - |
| 09.02.2021 | 46,99 | 47,75 | 46,80 | 47,23 | 0,82% | - |
| 08.02.2021 | 46,18 | 47,02 | 45,42 | 46,84 | 6,14% | - |
| 05.02.2021 | 43,95 | 44,63 | 43,42 | 44,13 | 1,27% | - |
| 04.02.2021 | 42,17 | 43,71 | 42,08 | 43,58 | 6,07% | - |
| 03.02.2021 | 40,57 | 41,60 | 40,44 | 41,08 | -1,24% | - |
| 02.02.2021 | 40,52 | 41,76 | 40,21 | 41,60 | 3,84% | - |
| 01.02.2021 | 39,32 | 40,22 | 38,56 | 40,06 | 3,74% | - |
| 29.01.2021 | 40,15 | 40,53 | 37,82 | 38,61 | 1,98% | - |
| 28.01.2021 | 37,32 | 38,67 | 36,77 | 37,86 | 0,66% | - |
| 27.01.2021 | 38,82 | 39,07 | 37,19 | 37,61 | -6,86% | - |
| 26.01.2021 | 40,16 | 40,40 | 40,16 | 40,38 | -5,33% | - |
| 25.01.2021 | 44,23 | 44,38 | 42,14 | 42,66 | -1,74% | - |
| 22.01.2021 | 43,03 | 43,52 | 42,06 | 43,41 | 0,00% | - |
| 21.01.2021 | 43,40 | 43,41 | 43,31 | 43,41 | 0,36% | - |
| 20.01.2021 | 42,79 | 43,29 | 41,72 | 43,26 | 1,02% | - |
| 19.01.2021 | 41,63 | 43,09 | 41,61 | 42,82 | 7,45% | - |
| 15.01.2021 | 39,44 | 40,91 | 39,38 | 39,85 | -0,05% | - |
| 14.01.2021 | 39,84 | 40,12 | 39,24 | 39,87 | 5,48% | - |
| 13.01.2021 | 38,58 | 38,59 | 37,14 | 37,80 | -2,80% | - |
| 12.01.2021 | 38,89 | 38,89 | 38,89 | 38,89 | 3,39% | - |
| 11.01.2021 | 36,97 | 37,82 | 36,77 | 37,62 | 3,75% | - |
| 08.01.2021 | 36,62 | 37,28 | 35,59 | 36,26 | -3,01% | - |
| 07.01.2021 | 37,38 | 37,38 | 37,38 | 37,38 | 1,70% | - |
| 06.01.2021 | 36,38 | 37,84 | 36,20 | 36,76 | 4,33% | - |
| 05.01.2021 | 35,24 | 35,86 | 34,86 | 35,23 | 3,98% | - |
| 04.01.2021 | 33,18 | 33,95 | 32,66 | 33,88 | 8,45% | - |
| 31.12.2020 | 31,21 | 31,87 | 30,87 | 31,24 | -0,75% | - |
| 30.12.2020 | 31,20 | 31,88 | 30,88 | 31,48 | 4,67% | - |
| 29.12.2020 | 30,45 | 30,64 | 29,88 | 30,07 | -5,10% | - |
| 28.12.2020 | 31,37 | 32,08 | 30,82 | 31,69 | -1,03% | - |
| 24.12.2020 | 31,83 | 32,42 | 31,37 | 32,02 | 2,50% | - |
| 23.12.2020 | 31,33 | 31,71 | 31,06 | 31,24 | -2,51% | - |
| 22.12.2020 | 32,75 | 32,90 | 31,95 | 32,04 | -1,96% | - |
| 21.12.2020 | 32,60 | 33,36 | 32,46 | 32,68 | -0,70% | - |
| 18.12.2020 | 32,73 | 32,91 | 32,01 | 32,91 | 4,78% | - |
| 17.12.2020 | 33,07 | 33,27 | 29,46 | 31,41 | -6,66% | - |
| 16.12.2020 | 32,48 | 35,55 | 31,98 | 33,65 | -5,48% | - |
| 15.12.2020 | 34,10 | 37,80 | 33,40 | 35,60 | 4,20% | - |
| 14.12.2020 | 34,50 | 34,55 | 33,74 | 34,17 | -0,64% | - |
| 11.12.2020 | 34,60 | 34,74 | 33,72 | 34,39 | -0,39% | - |
| 10.12.2020 | 34,12 | 34,77 | 33,84 | 34,52 | 0,36% | - |
| 09.12.2020 | 36,74 | 36,84 | 34,12 | 34,40 | -4,71% | - |
| 08.12.2020 | 36,31 | 36,93 | 36,07 | 36,10 | -1,33% | - |
| 07.12.2020 | 35,67 | 36,65 | 35,45 | 36,58 | 0,61% | - |
| 04.12.2020 | 35,49 | 36,36 | 32,01 | 36,36 | 6,58% | - |
| 03.12.2020 | 34,61 | 34,81 | 34,01 | 34,12 | 0,86% | - |
| 02.12.2020 | 34,37 | 35,20 | 33,22 | 33,83 | 1,74% | - |
| 01.12.2020 | 32,32 | 33,27 | 31,81 | 33,25 | 1,92% | - |
| 30.11.2020 | 31,54 | 36,50 | 30,53 | 32,62 | 4,85% | - |
| 27.11.2020 | 30,87 | 31,47 | 30,00 | 31,11 | 3,22% | - |
| 25.11.2020 | 30,29 | 30,82 | 29,64 | 30,14 | -0,77% | - |
| 24.11.2020 | 30,23 | 31,01 | 30,14 | 30,38 | 1,00% | - |
| 23.11.2020 | 29,30 | 30,18 | 29,26 | 30,08 | 4,75% | - |
| 20.11.2020 | 28,74 | 28,93 | 28,36 | 28,71 | 2,77% | - |
| 19.11.2020 | 27,99 | 28,34 | 27,73 | 27,94 | 0,56% | - |
| 18.11.2020 | 28,09 | 28,40 | 27,72 | 27,78 | -1,28% | - |
| 17.11.2020 | 27,11 | 28,14 | 27,05 | 28,14 | 3,23% | - |
| 16.11.2020 | 27,23 | 27,48 | 26,80 | 27,26 | 2,44% | - |
| 13.11.2020 | 26,83 | 27,11 | 26,32 | 26,61 | 2,44% | - |
| 12.11.2020 | 26,29 | 26,72 | 25,79 | 25,98 | -2,48% | - |
| 11.11.2020 | 26,23 | 27,07 | 26,12 | 26,64 | 3,90% | - |
| 10.11.2020 | 26,32 | 26,46 | 0,00 | 25,64 | -2,29% | - |
| 09.11.2020 | 26,09 | 26,73 | 0,00 | 26,24 | 3,37% | - |
| 06.11.2020 | 21,53 | 25,90 | 21,53 | 25,38 | 0,34% | - |
| 05.11.2020 | 24,67 | 25,49 | 24,67 | 25,30 | 4,65% | - |
| 04.11.2020 | 23,32 | 24,56 | 23,29 | 24,17 | 5,29% | - |
| 03.11.2020 | 22,63 | 23,13 | 22,47 | 22,96 | 6,03% | - |
| 02.11.2020 | 21,64 | 21,86 | 21,29 | 21,65 | 2,05% | - |
| 30.10.2020 | 22,35 | 22,47 | 20,91 | 21,22 | -4,09% | - |
| 29.10.2020 | 21,74 | 22,47 | 21,53 | 22,12 | 2,38% | - |
| 28.10.2020 | 21,74 | 22,19 | 21,24 | 21,61 | -3,46% | - |
| 27.10.2020 | 22,64 | 22,64 | 22,38 | 22,38 | -2,48% | - |
| 26.10.2020 | 23,27 | 23,30 | 22,41 | 22,95 | -3,06% | - |
| 23.10.2020 | 23,61 | 23,80 | 23,19 | 23,68 | -1,48% | - |
| 22.10.2020 | 23,40 | 24,03 | 22,91 | 24,03 | 3,69% | - |
| 21.10.2020 | 23,98 | 24,09 | 23,18 | 23,18 | -2,77% | - |
| 20.10.2020 | 24,24 | 24,39 | 23,67 | 23,84 | 0,17% | - |
| 19.10.2020 | 24,29 | 24,64 | 23,80 | 23,80 | -0,71% | - |
| 16.10.2020 | 24,73 | 24,73 | 23,90 | 23,97 | -3,01% | - |
| 15.10.2020 | 23,98 | 24,71 | 23,73 | 24,71 | 0,35% | - |
| 14.10.2020 | 25,25 | 25,30 | 24,23 | 24,63 | -0,95% | - |
| 13.10.2020 | 24,99 | 25,22 | 24,64 | 24,86 | 0,87% | - |
| 12.10.2020 | 24,71 | 24,81 | 24,37 | 24,65 | 1,15% | - |
| 09.10.2020 | 24,46 | 24,66 | 24,07 | 24,37 | 3,81% | - |
| 08.10.2020 | 23,19 | 23,60 | 23,14 | 23,47 | 2,07% | - |
| 07.10.2020 | 23,13 | 23,36 | 22,78 | 23,00 | 0,74% | - |
| 06.10.2020 | 22,70 | 23,70 | 22,70 | 22,83 | 0,09% | - |
| 05.10.2020 | 22,82 | 22,89 | 22,22 | 22,81 | 4,35% | - |