Ultra Clean Holdings, Inc. UCTT
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$78,15-2,91 (-3,59 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $78,44 | -3,23 % | $81,63 | $81,86 | $77,83 | 179,89K |
| 2026-09-30 | $81,06 | +0,75 % | $81,23 | $82,57 | $79,66 | 1,60M |
| 2026-09-29 | $80,46 | +3,06 % | $81,08 | $82,04 | $79,72 | 887,70K |
| 2026-09-28 | $78,07 | +0,49 % | $77,15 | $79,50 | $74,74 | 606,70K |
| 2026-09-25 | $77,69 | +1,53 % | $77,53 | $78,06 | $76,41 | 689,70K |
| 2026-09-24 | $76,52 | -1,00 % | $75,08 | $77,66 | $74,24 | 587,50K |
| 2026-09-23 | $77,29 | +0,97 % | $75,49 | $77,68 | $72,37 | 706,00K |
| 2026-09-22 | $76,55 | +4,79 % | $71,88 | $76,59 | $71,84 | 1,18M |
| 2026-09-21 | $73,05 | +3,41 % | $72,83 | $73,63 | $70,74 | 603,10K |
| 2026-09-18 | $70,64 | +4,59 % | $68,42 | $70,90 | $68,24 | 1,34M |
| 2026-09-17 | $67,54 | +1,52 % | $69,21 | $69,89 | $67,20 | 556,20K |
| 2026-09-16 | $66,53 | +1,33 % | $67,30 | $68,25 | $65,62 | 617,20K |
| 2026-09-15 | $65,66 | -1,10 % | $67,70 | $67,88 | $64,77 | 615,80K |
| 2026-09-14 | $66,39 | -10,33 % | $68,12 | $69,82 | $66,10 | 738,90K |
| 2026-09-11 | $74,04 | +4,09 % | $72,98 | $75,51 | $72,41 | 468,40K |
| 2026-09-10 | $71,13 | -5,16 % | $72,35 | $74,15 | $70,69 | 877,80K |
| 2026-09-09 | $75,00 | -0,82 % | $75,08 | $76,23 | $73,61 | 1,02M |
| 2026-09-08 | $75,62 | +4,40 % | $74,16 | $75,87 | $72,01 | 985,50K |
| 2026-09-04 | $72,43 | +8,77 % | $68,50 | $73,16 | $68,37 | 1,47M |
| 2026-09-03 | $66,59 | +0,79 % | $64,85 | $66,90 | $62,68 | 628,30K |
| 2026-09-02 | $66,07 | +1,47 % | $65,11 | $66,90 | $63,67 | 881,80K |
| 2026-09-01 | $65,11 | -4,01 % | $66,78 | $67,23 | $64,53 | 697,30K |
| 2026-08-31 | $67,83 | -2,37 % | $70,13 | $71,40 | $66,92 | 980,70K |
| 2026-08-28 | $69,48 | -7,05 % | $73,85 | $74,08 | $69,34 | 693,80K |
| 2026-08-27 | $74,75 | +2,29 % | $75,08 | $76,75 | $72,58 | 606,20K |
| 2026-08-26 | $73,08 | -0,33 % | $73,32 | $74,48 | $71,31 | 462,00K |
| 2026-08-25 | $73,32 | +0,74 % | $75,68 | $75,75 | $72,45 | 574,20K |
| 2026-08-24 | $72,78 | -4,78 % | $74,64 | $74,64 | $71,07 | 847,60K |
| 2026-08-21 | $76,43 | +4,68 % | $73,90 | $77,11 | $72,13 | 1,18M |
| 2026-08-20 | $73,01 | -2,67 % | $74,31 | $75,00 | $72,01 | 1,09M |
| 2026-08-19 | $75,01 | -8,32 % | $83,08 | $83,27 | $74,45 | 1,18M |
| 2026-08-18 | $81,82 | -6,90 % | $82,16 | $83,83 | $79,50 | 927,60K |
| 2026-08-17 | $87,88 | +3,47 % | $86,53 | $90,19 | $85,48 | 1,20M |
| 2026-08-14 | $84,93 | -8,59 % | $86,67 | $90,78 | $83,84 | 1,92M |
| 2026-08-13 | $92,91 | +2,49 % | $89,93 | $94,92 | $89,45 | 1,04M |
| 2026-08-12 | $90,65 | +5,32 % | $91,69 | $92,77 | $89,75 | 882,00K |
| 2026-08-11 | $86,07 | +4,62 % | $85,39 | $86,75 | $83,02 | 629,90K |
| 2026-08-10 | $82,27 | -5,71 % | $90,74 | $90,74 | $82,18 | 652,20K |
| 2026-08-07 | $87,25 | +4,94 % | $87,23 | $89,39 | $83,15 | 1,36M |
| 2026-08-06 | $83,14 | +3,67 % | $78,16 | $85,73 | $76,57 | 1,63M |
| 2026-08-05 | $80,20 | -5,13 % | $82,05 | $87,00 | $80,07 | 1,21M |
| 2026-08-04 | $84,54 | -5,19 % | $96,10 | $98,68 | $82,85 | 3,21M |
| 2026-08-03 | $89,17 | +7,03 % | $80,14 | $90,98 | $78,29 | 1,55M |
| 2026-07-31 | $83,31 | +0,10 % | $89,06 | $91,19 | $83,15 | 1,39M |
| 2026-07-30 | $83,23 | +19,63 % | $77,50 | $83,40 | $76,07 | 1,66M |
| 2026-07-29 | $69,57 | -10,23 % | $76,33 | $77,79 | $69,32 | 2,10M |
| 2026-07-28 | $77,50 | -10,89 % | $80,69 | $81,16 | $73,48 | 1,75M |
| 2026-07-27 | $86,97 | -6,23 % | $93,36 | $94,47 | $82,59 | 2,13M |
| 2026-07-24 | $92,75 | -7,77 % | $99,21 | $100,00 | $92,01 | 752,20K |
| 2026-07-23 | $100,56 | -0,89 % | $100,51 | $103,10 | $98,00 | 561,30K |
| 2026-07-22 | $101,46 | -3,51 % | $100,33 | $105,00 | $100,33 | 815,90K |
| 2026-07-21 | $105,15 | +14,59 % | $97,52 | $105,17 | $95,52 | 1,57M |
| 2026-07-20 | $91,76 | -0,72 % | $95,00 | $98,09 | $90,76 | 791,90K |
| 2026-07-17 | $92,43 | -0,18 % | $86,23 | $94,89 | $82,24 | 2,31M |
| 2026-07-16 | $92,60 | -9,31 % | $96,09 | $101,43 | $91,38 | 1,07M |
| 2026-07-15 | $102,11 | -1,60 % | $107,52 | $110,00 | $92,14 | 1,69M |
| 2026-07-14 | $103,77 | +5,62 % | $106,76 | $107,88 | $98,25 | 920,00K |
| 2026-07-13 | $98,25 | -7,55 % | $100,47 | $102,50 | $95,88 | 1,22M |
| 2026-07-10 | $106,27 | +0,08 % | $102,79 | $107,83 | $100,00 | 955,50K |
| 2026-07-09 | $106,19 | +5,23 % | $115,50 | $115,62 | $105,50 | 1,85M |
| 2026-07-08 | $100,91 | +11,16 % | $89,60 | $101,02 | $88,55 | 2,13M |
| 2026-07-07 | $90,78 | -13,98 % | $97,00 | $97,67 | $89,60 | 2,62M |
| 2026-07-06 | $105,53 | -0,89 % | $111,56 | $116,55 | $105,12 | 1,42M |
| 2026-07-02 | $106,48 | -17,83 % | $130,24 | $130,24 | $103,30 | 2,42M |
| 2026-07-01 | $129,59 | -9,12 % | $137,07 | $139,25 | $128,07 | 1,50M |
| 2026-06-30 | $142,59 | +9,10 % | $130,90 | $144,22 | $130,90 | 2,15M |
| 2026-06-29 | $130,70 | +10,00 % | $117,25 | $130,85 | $114,52 | 1,45M |
| 2026-06-26 | $118,82 | -1,52 % | $113,36 | $119,77 | $111,90 | 3,11M |
| 2026-06-25 | $120,66 | +11,29 % | $116,46 | $120,75 | $110,95 | 1,50M |
| 2026-06-24 | $108,42 | -2,88 % | $112,99 | $113,00 | $106,02 | 1,44M |
| 2026-06-23 | $111,63 | -9,35 % | $111,38 | $114,48 | $108,25 | 1,32M |
| 2026-06-22 | $123,14 | +1,53 % | $125,00 | $125,00 | $118,32 | 1,03M |
| 2026-06-18 | $121,28 | +8,66 % | $119,12 | $123,37 | $117,20 | 1,35M |
| 2026-06-17 | $111,61 | +2,10 % | $112,26 | $115,84 | $109,92 | 1,04M |
| 2026-06-16 | $109,31 | -3,73 % | $114,01 | $119,00 | $108,89 | 1,53M |
| 2026-06-15 | $113,55 | +4,27 % | $115,80 | $116,52 | $112,19 | 1,46M |
| 2026-06-12 | $108,90 | +3,88 % | $104,47 | $110,25 | $102,99 | 1,02M |
| 2026-06-11 | $104,83 | +15,32 % | $94,29 | $104,93 | $92,63 | 1,47M |
| 2026-06-10 | $90,90 | -1,07 % | $89,50 | $100,33 | $89,50 | 1,41M |
| 2026-06-09 | $91,88 | +9,47 % | $89,27 | $98,08 | $84,14 | 1,55M |
| 2026-06-08 | $83,93 | +2,27 % | $86,13 | $89,01 | $82,67 | 799,30K |
| 2026-06-05 | $82,07 | -12,40 % | $90,15 | $90,43 | $81,65 | 1,59M |
| 2026-06-04 | $93,69 | +1,23 % | $86,73 | $94,95 | $85,40 | 999,70K |
| 2026-06-03 | $92,55 | +2,59 % | $90,48 | $93,80 | $88,42 | 1,11M |
| 2026-06-02 | $90,21 | +6,51 % | $86,25 | $90,48 | $86,25 | 2,27M |
| 2026-06-01 | $84,70 | -1,02 % | $82,92 | $85,46 | $80,55 | 871,20K |
| 2026-05-29 | $85,57 | -1,97 % | $88,11 | $89,34 | $83,23 | 2,25M |
| 2026-05-28 | $87,29 | -4,68 % | $90,38 | $90,80 | $84,35 | 1,06M |
| 2026-05-27 | $91,58 | +4,71 % | $91,11 | $92,29 | $85,86 | 1,20M |
| 2026-05-26 | $87,46 | +4,11 % | $87,43 | $88,26 | $84,25 | 824,30K |