Börse:
30,915$
-0,08%
Echtzeit-Aktienkurs Ultra Clean Holdings Inc.
Bid:
30,479$
Ask:
31,351$
Aktienkurse zur Ultra Clean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 30,17 | 31,20 | 30,00 | 30,94 | 1,51% | 274.019,00 |
| 24.05.2022 | 30,93 | 31,11 | 29,49 | 30,48 | -3,21% | 407.891,00 |
| 23.05.2022 | 31,24 | 31,85 | 30,69 | 31,49 | 1,78% | 279.502,00 |
| 20.05.2022 | 32,27 | 32,29 | 29,48 | 30,94 | -1,84% | 466.327,00 |
| 19.05.2022 | 31,01 | 32,00 | 31,01 | 31,52 | 0,32% | 314.184,00 |
| 18.05.2022 | 31,99 | 32,78 | 30,81 | 31,42 | -4,47% | 402.499,00 |
| 17.05.2022 | 32,15 | 32,92 | 31,73 | 32,89 | 5,65% | 329.090,00 |
| 16.05.2022 | 31,44 | 32,06 | 31,03 | 31,13 | -2,69% | 250.682,00 |
| 13.05.2022 | 31,02 | 32,36 | 30,76 | 31,99 | 5,93% | 288.798,00 |
| 12.05.2022 | 29,18 | 30,70 | 29,03 | 30,20 | 3,07% | 421.757,00 |
| 11.05.2022 | 30,38 | 31,13 | 29,04 | 29,30 | -4,81% | 427.571,00 |
| 10.05.2022 | 31,80 | 31,82 | 29,43 | 30,78 | 0,20% | 474.046,00 |
| 09.05.2022 | 31,86 | 32,38 | 29,97 | 30,72 | -6,82% | 469.985,00 |
| 06.05.2022 | 31,97 | 33,31 | 31,00 | 32,97 | 2,52% | 494.493,00 |
| 05.05.2022 | 32,94 | 33,03 | 31,43 | 32,16 | -3,45% | 367.874,00 |
| 04.05.2022 | 32,04 | 33,50 | 31,23 | 33,31 | 4,85% | 343.339,00 |
| 03.05.2022 | 31,64 | 32,29 | 31,00 | 31,77 | 0,38% | 382.534,00 |
| 02.05.2022 | 31,05 | 32,12 | 30,15 | 31,65 | 1,54% | 598.726,00 |
| 29.04.2022 | 31,78 | 33,00 | 30,76 | 31,17 | -3,11% | 940.927,00 |
| 28.04.2022 | 32,00 | 32,82 | 29,89 | 32,17 | -2,04% | 1.319.315,00 |
| 27.04.2022 | 32,50 | 33,81 | 32,33 | 32,84 | -0,21% | 549.964,00 |
| 26.04.2022 | 33,51 | 33,83 | 32,81 | 32,91 | -3,46% | 338.514,00 |
| 25.04.2022 | 33,01 | 34,21 | 32,94 | 34,09 | 1,58% | 337.263,00 |
| 22.04.2022 | 34,29 | 34,96 | 33,45 | 33,56 | -2,50% | 252.755,00 |
| 21.04.2022 | 36,27 | 36,80 | 34,02 | 34,42 | -2,85% | 297.302,00 |
| 20.04.2022 | 36,57 | 37,17 | 35,36 | 35,43 | 0,20% | 336.434,00 |
| 19.04.2022 | 34,25 | 35,59 | 34,00 | 35,36 | 3,82% | 363.454,00 |
| 18.04.2022 | 33,40 | 34,57 | 33,40 | 34,06 | 0,92% | 395.698,00 |
| 14.04.2022 | 34,81 | 34,84 | 33,66 | 33,75 | -2,48% | 423.513,00 |
| 13.04.2022 | 33,61 | 35,14 | 33,26 | 34,61 | 3,31% | 664.917,00 |
| 12.04.2022 | 33,64 | 34,50 | 33,12 | 33,50 | 2,32% | 697.875,00 |
| 11.04.2022 | 34,25 | 35,02 | 32,58 | 32,74 | -9,08% | 1.296.796,00 |
| 08.04.2022 | 36,80 | 36,98 | 35,75 | 36,01 | -2,96% | 524.192,00 |
| 07.04.2022 | 36,65 | 37,97 | 36,27 | 37,11 | 2,03% | 425.104,00 |
| 06.04.2022 | 37,77 | 37,77 | 35,72 | 36,37 | -5,48% | 644.917,00 |
| 05.04.2022 | 40,52 | 40,67 | 38,12 | 38,48 | -5,34% | 429.426,00 |
| 04.04.2022 | 40,82 | 41,41 | 40,36 | 40,65 | 0,44% | 626.622,00 |
| 01.04.2022 | 42,56 | 43,13 | 40,09 | 40,47 | -4,53% | 467.208,00 |
| 31.03.2022 | 43,08 | 43,85 | 42,35 | 42,39 | -1,58% | 588.654,00 |
| 30.03.2022 | 45,15 | 45,25 | 42,94 | 43,07 | -4,90% | 250.780,00 |
| 29.03.2022 | 44,23 | 45,52 | 44,02 | 45,29 | 4,52% | 398.177,00 |
| 28.03.2022 | 43,06 | 43,54 | 42,09 | 43,33 | 0,58% | 236.530,00 |
| 25.03.2022 | 44,12 | 44,30 | 42,38 | 43,08 | -2,58% | 235.352,00 |
| 24.03.2022 | 43,03 | 44,31 | 42,37 | 44,22 | 4,12% | 343.374,00 |
| 23.03.2022 | 43,28 | 44,26 | 42,39 | 42,47 | -2,79% | 218.357,00 |
| 22.03.2022 | 43,70 | 44,65 | 43,60 | 43,69 | 0,58% | 194.792,00 |
| 21.03.2022 | 44,34 | 44,97 | 42,76 | 43,44 | -2,97% | 299.746,00 |
| 18.03.2022 | 43,67 | 45,06 | 43,16 | 44,77 | 1,36% | 593.823,00 |
| 17.03.2022 | 42,21 | 44,19 | 41,87 | 44,17 | 3,18% | 268.532,00 |
| 16.03.2022 | 40,36 | 42,93 | 40,10 | 42,81 | 9,35% | 433.770,00 |
| 15.03.2022 | 38,14 | 39,40 | 37,90 | 39,15 | 3,30% | 455.086,00 |
| 14.03.2022 | 40,18 | 41,07 | 37,72 | 37,90 | -5,25% | 576.770,00 |
| 11.03.2022 | 42,42 | 42,78 | 39,93 | 40,00 | -4,24% | 237.487,00 |
| 10.03.2022 | 41,08 | 41,97 | 40,47 | 41,77 | -1,18% | 237.350,00 |
| 09.03.2022 | 41,74 | 42,75 | 41,40 | 42,27 | 5,10% | 342.174,00 |
| 08.03.2022 | 39,08 | 41,63 | 38,64 | 40,22 | 2,92% | 502.382,00 |
| 07.03.2022 | 40,07 | 41,30 | 39,06 | 39,08 | -2,81% | 506.475,00 |
| 04.03.2022 | 42,24 | 42,72 | 39,85 | 40,21 | -6,40% | 911.678,00 |
| 03.03.2022 | 45,97 | 46,17 | 42,83 | 42,96 | -5,75% | 426.599,00 |
| 02.03.2022 | 44,20 | 46,02 | 43,76 | 45,58 | 5,00% | 384.189,00 |
| 01.03.2022 | 46,00 | 46,05 | 42,97 | 43,41 | -5,24% | 1.143.002,00 |
| 28.02.2022 | 46,86 | 47,68 | 45,18 | 45,81 | -3,88% | 581.739,00 |
| 25.02.2022 | 46,31 | 48,26 | 45,47 | 47,66 | 3,52% | 465.051,00 |
| 24.02.2022 | 43,75 | 46,40 | 41,74 | 46,04 | 3,14% | 1.024.777,00 |
| 23.02.2022 | 47,04 | 47,59 | 44,47 | 44,64 | -4,49% | 639.499,00 |
| 22.02.2022 | 47,54 | 49,04 | 46,07 | 46,74 | -3,63% | 294.082,00 |
| 18.02.2022 | 49,62 | 49,98 | 47,75 | 48,50 | -2,24% | 288.478,00 |
| 17.02.2022 | 50,69 | 51,10 | 49,61 | 49,61 | -3,61% | 254.983,00 |
| 16.02.2022 | 50,74 | 51,64 | 49,83 | 51,47 | 0,59% | 196.258,00 |
| 15.02.2022 | 50,01 | 51,53 | 49,58 | 51,17 | 4,90% | 337.326,00 |
| 14.02.2022 | 48,87 | 50,53 | 47,88 | 48,78 | 0,14% | 353.775,00 |
| 11.02.2022 | 51,15 | 51,75 | 48,00 | 48,71 | -4,49% | 248.492,00 |
| 10.02.2022 | 50,51 | 53,47 | 50,00 | 51,00 | -2,56% | 270.981,00 |
| 09.02.2022 | 51,46 | 52,44 | 51,00 | 52,34 | 3,62% | 361.177,00 |
| 08.02.2022 | 48,73 | 50,65 | 48,67 | 50,51 | 3,48% | 255.811,00 |
| 07.02.2022 | 49,91 | 50,55 | 48,60 | 48,81 | -1,23% | 259.717,00 |
| 04.02.2022 | 48,74 | 50,00 | 47,50 | 49,42 | 0,22% | 247.483,00 |
| 03.02.2022 | 49,86 | 51,43 | 49,10 | 49,31 | -3,99% | 243.458,00 |
| 02.02.2022 | 52,02 | 52,19 | 50,54 | 51,36 | 0,86% | 313.500,00 |
| 01.02.2022 | 51,13 | 51,30 | 49,14 | 50,92 | 0,99% | 383.556,00 |
| 31.01.2022 | 46,27 | 50,52 | 46,01 | 50,42 | 8,76% | 547.893,00 |
| 28.01.2022 | 44,85 | 46,43 | 43,23 | 46,36 | 2,45% | 584.759,00 |
| 27.01.2022 | 48,87 | 48,87 | 44,72 | 45,25 | -7,35% | 632.292,00 |
| 26.01.2022 | 50,83 | 51,74 | 47,94 | 48,84 | 0,14% | 405.890,00 |
| 25.01.2022 | 48,30 | 49,56 | 47,40 | 48,77 | -3,37% | 564.311,00 |
| 24.01.2022 | 47,41 | 50,63 | 45,81 | 50,47 | 3,32% | 761.960,00 |
| 21.01.2022 | 49,51 | 51,85 | 48,50 | 48,85 | -2,63% | 774.214,00 |
| 20.01.2022 | 52,21 | 54,42 | 50,11 | 50,17 | -2,85% | 607.143,00 |
| 19.01.2022 | 54,33 | 54,80 | 50,82 | 51,64 | -3,82% | 809.648,00 |
| 18.01.2022 | 59,71 | 59,89 | 53,56 | 53,69 | -11,02% | 778.944,00 |
| 14.01.2022 | 54,69 | 60,45 | 54,64 | 60,34 | 7,60% | 867.216,00 |
| 13.01.2022 | 57,02 | 58,63 | 55,89 | 56,08 | 0,32% | 527.018,00 |
| 12.01.2022 | 54,89 | 56,29 | 54,60 | 55,90 | 2,32% | 345.451,00 |
| 11.01.2022 | 53,67 | 55,16 | 52,91 | 54,63 | 1,71% | 358.312,00 |
| 10.01.2022 | 52,90 | 53,81 | 50,93 | 53,71 | -0,54% | 471.265,00 |
| 07.01.2022 | 57,00 | 57,84 | 53,89 | 54,00 | -5,30% | 478.224,00 |
| 06.01.2022 | 55,75 | 58,02 | 55,27 | 57,02 | 3,05% | 351.515,00 |
| 05.01.2022 | 59,12 | 60,00 | 55,12 | 55,33 | -6,87% | 330.754,00 |
| 04.01.2022 | 58,75 | 60,49 | 56,53 | 59,41 | 1,61% | 448.739,00 |
| 03.01.2022 | 57,90 | 59,50 | 57,38 | 58,47 | 1,94% | 302.618,00 |