34,848€
-4,33%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 36,14 | 36,26 | 33,64 | 34,85 | -4,33% | 988,00 |
| 29.10.2026 | 37,86 | 39,45 | 36,41 | 36,43 | -4,76% | 189,00 |
| 28.10.2026 | 38,66 | 39,15 | 36,69 | 38,25 | -1,81% | - |
| 27.10.2026 | 33,89 | 39,08 | 33,87 | 38,95 | 12,93% | - |
| 26.10.2026 | 33,92 | 35,50 | 33,42 | 34,49 | 1,41% | 788,00 |
| 23.10.2026 | 34,01 | 35,44 | 33,25 | 34,01 | 0,62% | 243,00 |
| 22.10.2026 | 36,99 | 36,99 | 33,07 | 33,80 | -11,66% | 706,00 |
| 21.10.2026 | 39,02 | 39,93 | 37,99 | 38,26 | 1,39% | 338,00 |
| 20.10.2026 | 38,42 | 39,80 | 36,63 | 37,74 | -3,54% | 444,00 |
| 19.10.2026 | 39,41 | 40,63 | 38,54 | 39,12 | 4,38% | 436,00 |
| 16.10.2026 | 41,80 | 41,92 | 37,34 | 37,48 | -10,70% | 225,00 |
| 15.10.2026 | 42,07 | 42,24 | 41,34 | 41,97 | -1,78% | 148,00 |
| 14.10.2026 | 45,93 | 46,53 | 42,20 | 42,73 | -7,34% | 960,00 |
| 13.10.2026 | 48,44 | 48,88 | 45,09 | 46,12 | -5,90% | 229,00 |
| 12.10.2026 | 53,77 | 53,77 | 48,34 | 49,01 | -8,17% | 1.890,00 |
| 09.10.2026 | 52,80 | 54,56 | 52,10 | 53,37 | 1,01% | 44,00 |
| 08.10.2026 | 54,21 | 54,98 | 51,36 | 52,84 | -2,70% | 227,00 |
| 07.10.2026 | 55,59 | 55,93 | 53,76 | 54,30 | -2,30% | 302,00 |
| 06.10.2026 | 56,64 | 57,79 | 55,15 | 55,58 | -1,91% | 1.128,00 |
| 05.10.2026 | 56,20 | 57,60 | 54,64 | 56,66 | 1,40% | 2.975,00 |
| 02.10.2026 | 55,59 | 58,42 | 55,28 | 55,88 | 0,59% | 213,00 |
| 01.10.2026 | 56,08 | 56,68 | 53,75 | 55,55 | 2,04% | 5.000,00 |
| 30.09.2026 | 52,72 | 55,13 | 51,97 | 54,44 | 2,86% | 721,00 |
| 29.09.2026 | 51,86 | 54,19 | 51,80 | 52,93 | 1,12% | 238,00 |
| 28.09.2026 | 50,16 | 52,55 | 49,17 | 52,34 | 3,40% | 1.834,00 |
| 25.09.2026 | 49,86 | 51,02 | 49,35 | 50,62 | 2,26% | 115,00 |
| 24.09.2026 | 50,96 | 51,38 | 48,25 | 49,50 | -3,58% | 1.700,00 |
| 23.09.2026 | 50,31 | 51,39 | 48,61 | 51,34 | 2,59% | - |
| 22.09.2026 | 48,96 | 50,42 | 47,98 | 50,05 | 1,84% | 2.316,00 |
| 21.09.2026 | 48,25 | 50,14 | 47,69 | 49,14 | 2,55% | 1.333,00 |
| 18.09.2026 | 46,41 | 47,92 | 46,41 | 47,92 | 4,31% | 56,00 |
| 17.09.2026 | 45,16 | 47,34 | 45,16 | 45,94 | 1,94% | 178,00 |
| 16.09.2026 | 44,45 | 45,70 | 43,96 | 45,07 | 1,86% | 45,00 |
| 15.09.2026 | 44,46 | 45,73 | 43,38 | 44,25 | -0,91% | - |
| 14.09.2026 | 47,67 | 47,90 | 44,31 | 44,65 | -9,75% | 189,00 |
| 11.09.2026 | 48,26 | 50,17 | 48,26 | 49,48 | 2,73% | 2.924,00 |
| 10.09.2026 | 49,73 | 49,95 | 47,67 | 48,16 | -3,63% | 1.240,00 |
| 09.09.2026 | 50,17 | 50,49 | 48,42 | 49,98 | -0,59% | 5.114,00 |
| 08.09.2026 | 49,09 | 50,56 | 48,67 | 50,28 | 3,52% | 219,00 |
| 07.09.2026 | 48,63 | 48,79 | 48,40 | 48,57 | 0,50% | 55,00 |
| 04.09.2026 | 45,64 | 48,90 | 45,53 | 48,32 | 6,15% | 687,00 |
| 03.09.2026 | 45,38 | 45,54 | 43,02 | 45,52 | 0,30% | 278,00 |
| 02.09.2026 | 44,53 | 45,74 | 43,66 | 45,39 | 1,20% | 2.660,00 |
| 01.09.2026 | 46,26 | 47,34 | 44,02 | 44,85 | -2,51% | 468,00 |
| 31.08.2026 | 47,77 | 48,54 | 45,21 | 46,00 | -4,11% | 606,00 |
| 28.08.2026 | 50,52 | 50,99 | 47,65 | 47,98 | -5,17% | 486,00 |
| 27.08.2026 | 50,83 | 52,34 | 49,53 | 50,59 | 2,75% | 2.434,00 |
| 26.08.2026 | 48,89 | 49,87 | 47,94 | 49,24 | 0,67% | 180,00 |
| 25.08.2026 | 49,15 | 50,69 | 48,52 | 48,91 | 0,39% | 3.941,00 |
| 24.08.2026 | 51,33 | 51,34 | 48,08 | 48,71 | -5,86% | 2.990,00 |
| 21.08.2026 | 50,77 | 52,76 | 49,25 | 51,75 | 2,32% | 496,00 |
| 20.08.2026 | 51,45 | 52,10 | 49,97 | 50,57 | -3,81% | 770,00 |
| 19.08.2026 | 56,48 | 58,67 | 51,95 | 52,58 | -8,81% | 757,00 |
| 05.05.2026 | 52,73 | 57,95 | 48,76 | 57,66 | 11,64% | 1.692,00 |
| 04.05.2026 | 56,54 | 60,27 | 50,42 | 51,65 | -7,74% | 2.135,00 |
| 30.04.2026 | 54,31 | 56,28 | 53,92 | 55,98 | 3,54% | 474,00 |
| 29.04.2026 | 57,25 | 58,10 | 53,69 | 54,07 | -4,76% | 32,00 |
| 28.04.2026 | 60,18 | 61,07 | 53,42 | 56,77 | -5,64% | 3.652,00 |
| 27.04.2026 | 60,88 | 60,91 | 56,47 | 60,17 | -0,55% | 467,00 |
| 24.04.2026 | 59,09 | 62,05 | 57,69 | 60,50 | 3,20% | 656,00 |
| 23.04.2026 | 55,37 | 59,87 | 55,09 | 58,63 | 3,83% | 1.645,00 |
| 22.04.2026 | 55,55 | 56,88 | 54,12 | 56,46 | 2,59% | 107,00 |
| 21.04.2026 | 55,04 | 56,69 | 54,29 | 55,04 | 0,58% | 369,00 |
| 20.04.2026 | 55,02 | 57,48 | 54,46 | 54,72 | -2,36% | 103,00 |
| 17.04.2026 | 53,99 | 56,57 | 53,87 | 56,05 | 3,58% | 30,00 |
| 16.04.2026 | 54,91 | 55,51 | 53,55 | 54,11 | -0,80% | 2.883,00 |
| 15.04.2026 | 54,23 | 54,68 | 51,85 | 54,55 | 0,75% | 545,00 |
| 14.04.2026 | 51,91 | 55,55 | 51,55 | 54,14 | 5,44% | 1.085,00 |
| 13.04.2026 | 48,62 | 52,12 | 48,36 | 51,35 | 4,65% | 632,00 |
| 10.04.2026 | 47,35 | 49,53 | 46,73 | 49,06 | 3,50% | 426,00 |
| 09.04.2026 | 45,09 | 47,74 | 44,41 | 47,40 | 5,12% | 33,00 |
| 08.04.2026 | 43,88 | 47,36 | 43,80 | 45,10 | 6,47% | 640,00 |
| 07.04.2026 | 41,04 | 42,46 | 40,37 | 42,36 | 1,40% | 318,00 |
| 02.04.2026 | 40,68 | 43,01 | 38,93 | 41,77 | 1,13% | 424,00 |
| 01.04.2026 | 40,61 | 43,05 | 40,48 | 41,30 | 2,49% | 810,00 |
| 31.03.2026 | 37,18 | 40,52 | 36,97 | 40,30 | 10,09% | 125,00 |
| 30.03.2026 | 39,57 | 40,30 | 36,30 | 36,61 | -6,37% | 1.681,00 |
| 27.03.2026 | 39,67 | 40,26 | 38,84 | 39,10 | -0,84% | - |
| 26.03.2026 | 43,97 | 44,22 | 39,27 | 39,43 | -10,83% | 60,00 |
| 25.03.2026 | 44,66 | 45,63 | 43,33 | 44,22 | -0,71% | 742,00 |
| 24.03.2026 | 42,02 | 45,32 | 41,36 | 44,54 | 5,79% | 120,00 |
| 23.03.2026 | 39,97 | 43,24 | 39,54 | 42,10 | 3,36% | 530,00 |
| 20.03.2026 | 44,04 | 44,65 | 40,46 | 40,73 | -7,84% | 56,00 |
| 19.03.2026 | 40,84 | 44,76 | 38,59 | 44,20 | 8,40% | 856,00 |
| 18.03.2026 | 41,65 | 42,03 | 39,53 | 40,77 | -1,21% | 1.081,00 |
| 17.03.2026 | 37,13 | 42,91 | 36,79 | 41,27 | 11,54% | 185,00 |
| 16.03.2026 | 36,70 | 38,41 | 36,32 | 37,00 | 1,91% | 295,00 |
| 13.03.2026 | 36,37 | 37,67 | 36,01 | 36,31 | 0,25% | 94,00 |
| 12.03.2026 | 38,29 | 38,68 | 35,72 | 36,22 | -6,33% | - |
| 11.03.2026 | 37,48 | 38,81 | 36,68 | 38,67 | 3,04% | - |
| 10.03.2026 | 36,19 | 38,92 | 35,65 | 37,52 | 4,70% | - |
| 09.03.2026 | 33,75 | 36,26 | 33,20 | 35,84 | 4,11% | 715,00 |
| 06.03.2026 | 38,24 | 38,30 | 33,57 | 34,42 | -9,49% | 288,00 |
| 05.03.2026 | 40,06 | 40,33 | 36,59 | 38,03 | -5,12% | 2.202,00 |
| 04.03.2026 | 38,70 | 40,56 | 38,40 | 40,09 | 2,60% | - |
| 03.03.2026 | 40,97 | 41,21 | 38,11 | 39,07 | -5,86% | 396,00 |
| 02.03.2026 | 39,49 | 41,72 | 38,72 | 41,50 | 3,43% | 93,00 |
| 27.02.2026 | 39,59 | 40,43 | 37,45 | 40,13 | 1,89% | 419,00 |
| 26.02.2026 | 44,19 | 44,66 | 39,04 | 39,38 | -11,58% | 240,00 |
| 25.02.2026 | 45,79 | 46,63 | 43,70 | 44,54 | -2,33% | 860,00 |