49,998€
-0,55%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 43,58 | 46,87 | 43,15 | 45,60 | 5,19% | 500,00 |
| 23.02.2026 | 42,05 | 43,42 | 41,65 | 43,35 | 1,46% | 307,00 |
| 20.02.2026 | 40,68 | 42,89 | 40,31 | 42,73 | 5,30% | 688,00 |
| 19.02.2026 | 40,70 | 41,25 | 38,25 | 40,58 | 0,10% | 21,00 |
| 18.02.2026 | 39,86 | 41,18 | 38,17 | 40,54 | 2,37% | 3.509,00 |
| 17.02.2026 | 39,10 | 40,30 | 36,90 | 39,60 | 0,51% | 1.334,00 |
| 16.02.2026 | 39,50 | 39,80 | 39,10 | 39,40 | 0,25% | 3.126,00 |
| 13.02.2026 | 37,10 | 39,60 | 37,00 | 39,30 | 5,65% | 3.600,00 |
| 12.02.2026 | 40,30 | 40,90 | 36,70 | 37,20 | -7,00% | 4.366,00 |
| 11.02.2026 | 38,60 | 40,90 | 37,90 | 40,00 | 5,26% | 1.577,00 |
| 10.02.2026 | 35,10 | 39,90 | 32,50 | 38,00 | 13,10% | 5.553,00 |
| 09.02.2026 | 27,20 | 33,60 | 26,80 | 33,60 | 23,53% | 935,00 |
| 06.02.2026 | 24,20 | 27,20 | 24,00 | 27,20 | 13,33% | 1.032,00 |
| 05.02.2026 | 23,50 | 24,40 | 22,90 | 24,00 | 0,84% | 1.130,00 |
| 04.02.2026 | 25,60 | 26,50 | 22,90 | 23,80 | -7,03% | 2.192,00 |
| 03.02.2026 | 26,40 | 27,40 | 25,00 | 25,60 | -3,03% | 168,00 |
| 02.02.2026 | 24,20 | 26,80 | 23,90 | 26,40 | 3,12% | 40,00 |
| 30.01.2026 | 27,80 | 28,10 | 25,20 | 25,60 | -8,57% | 496,00 |
| 29.01.2026 | 26,00 | 28,10 | 25,50 | 28,00 | 7,69% | - |
| 28.01.2026 | 26,20 | 27,10 | 25,40 | 26,00 | 0,78% | - |
| 27.01.2026 | 25,80 | 26,20 | 24,10 | 25,80 | 0,00% | 620,00 |
| 26.01.2026 | 26,40 | 26,90 | 25,70 | 25,80 | -2,27% | 1.250,00 |
| 23.01.2026 | 28,00 | 28,20 | 26,20 | 26,40 | -5,71% | 220,00 |
| 22.01.2026 | 28,40 | 29,30 | 27,30 | 28,00 | -2,10% | 1.443,00 |
| 21.01.2026 | 26,40 | 28,60 | 26,00 | 28,60 | 10,00% | 280,00 |
| 20.01.2026 | 24,80 | 27,00 | 24,40 | 26,00 | 2,77% | 2.151,00 |
| 19.01.2026 | 25,40 | 25,40 | 25,00 | 25,30 | -1,17% | 3.682,00 |
| 16.01.2026 | 24,60 | 25,80 | 24,60 | 25,60 | 2,81% | 840,00 |
| 15.01.2026 | 24,40 | 26,70 | 23,90 | 24,90 | 3,75% | 513,00 |
| 14.01.2026 | 22,50 | 25,60 | 22,20 | 24,00 | 7,14% | 180,00 |
| 13.01.2026 | 21,20 | 23,50 | 20,90 | 22,40 | 5,66% | 4.020,00 |
| 12.01.2026 | 20,10 | 21,30 | 19,45 | 21,20 | 3,92% | - |
| 09.01.2026 | 19,35 | 20,60 | 19,15 | 20,40 | 5,43% | 600,00 |
| 08.01.2026 | 20,40 | 20,40 | 18,40 | 19,35 | -4,68% | 1.928,00 |
| 07.01.2026 | 19,50 | 20,90 | 19,00 | 20,30 | 4,37% | 1.178,00 |
| 06.01.2026 | 17,70 | 19,60 | 17,65 | 19,45 | 8,96% | 5.265,00 |
| 05.01.2026 | 17,70 | 18,85 | 17,60 | 17,85 | 2,59% | 1.278,00 |