24,765$
-5,48%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 26,21 | 26,38 | 24,61 | 24,77 | -5,48% | 337.212,00 |
| 10.03.2025 | 28,33 | 28,55 | 26,03 | 26,20 | -10,49% | 470.073,00 |
| 07.03.2025 | 28,01 | 29,30 | 26,82 | 29,27 | 4,76% | 501.502,00 |
| 06.03.2025 | 27,98 | 28,36 | 27,42 | 27,94 | -2,99% | 272.611,00 |
| 05.03.2025 | 28,48 | 28,84 | 27,17 | 28,80 | 1,91% | 397.422,00 |
| 04.03.2025 | 27,75 | 29,12 | 27,50 | 28,26 | 0,53% | 549.544,00 |
| 03.03.2025 | 29,69 | 30,16 | 27,98 | 28,11 | -4,06% | 486.637,00 |
| 28.02.2025 | 29,24 | 29,81 | 28,34 | 29,30 | -0,48% | 409.364,00 |
| 27.02.2025 | 30,85 | 31,23 | 29,42 | 29,44 | -4,97% | 353.795,00 |
| 26.02.2025 | 30,32 | 31,27 | 30,01 | 30,98 | 2,96% | 371.313,00 |
| 25.02.2025 | 32,12 | 32,12 | 29,78 | 30,09 | -7,16% | 539.972,00 |
| 24.02.2025 | 33,58 | 33,99 | 32,35 | 32,41 | -3,31% | 324.769,00 |
| 21.02.2025 | 34,98 | 35,34 | 33,45 | 33,52 | -2,87% | 222.529,00 |
| 20.02.2025 | 34,98 | 35,56 | 33,93 | 34,51 | -1,62% | 223.707,00 |
| 19.02.2025 | 33,56 | 35,17 | 33,33 | 35,08 | 4,44% | 328.302,00 |
| 18.02.2025 | 31,50 | 33,67 | 31,50 | 33,59 | 6,57% | 385.700,00 |
| 14.02.2025 | 32,63 | 32,71 | 31,33 | 31,52 | -4,21% | 350.785,00 |
| 13.02.2025 | 32,10 | 32,94 | 31,78 | 32,91 | 2,83% | 294.439,00 |
| 12.02.2025 | 32,70 | 32,70 | 31,17 | 32,00 | -2,29% | 512.551,00 |
| 11.02.2025 | 33,65 | 34,21 | 32,59 | 32,75 | -3,85% | 332.835,00 |
| 10.02.2025 | 32,40 | 34,28 | 32,38 | 34,06 | 5,12% | 405.157,00 |
| 07.02.2025 | 32,75 | 32,95 | 31,94 | 32,40 | -0,31% | 428.309,00 |
| 06.02.2025 | 31,89 | 32,59 | 30,90 | 32,50 | 0,70% | 492.033,00 |
| 05.02.2025 | 30,12 | 32,36 | 29,94 | 32,28 | 14,41% | 706.319,00 |
| 04.02.2025 | 26,98 | 28,29 | 26,98 | 28,21 | 4,40% | 308.829,00 |
| 03.02.2025 | 26,50 | 27,48 | 26,19 | 27,02 | -1,60% | 337.464,00 |
| 31.01.2025 | 27,64 | 28,48 | 27,25 | 27,46 | -0,83% | 309.140,00 |
| 30.01.2025 | 27,89 | 28,63 | 27,42 | 27,69 | 1,80% | 238.758,00 |
| 29.01.2025 | 27,30 | 27,64 | 26,80 | 27,20 | 1,04% | 318.189,00 |
| 28.01.2025 | 26,77 | 27,61 | 26,48 | 26,92 | 0,41% | 272.938,00 |
| 27.01.2025 | 28,43 | 28,57 | 25,95 | 26,81 | -8,47% | 403.156,00 |
| 24.01.2025 | 29,44 | 29,76 | 28,88 | 29,29 | -0,44% | 246.041,00 |
| 23.01.2025 | 29,36 | 29,82 | 28,68 | 29,42 | -1,80% | 341.446,00 |
| 22.01.2025 | 30,73 | 31,56 | 29,79 | 29,96 | -2,22% | 296.321,00 |
| 21.01.2025 | 30,95 | 31,22 | 30,48 | 30,64 | -0,65% | 184.480,00 |
| 17.01.2025 | 32,36 | 32,36 | 30,68 | 30,84 | -3,47% | 234.328,00 |
| 16.01.2025 | 31,70 | 33,23 | 31,01 | 31,95 | 4,34% | 216.832,00 |
| 15.01.2025 | 31,98 | 32,48 | 30,43 | 30,62 | -1,23% | 340.342,00 |
| 14.01.2025 | 30,75 | 31,02 | 30,04 | 31,00 | 1,44% | 189.299,00 |
| 13.01.2025 | 30,00 | 31,14 | 29,64 | 30,56 | -4,50% | 328.032,00 |
| 10.01.2025 | 31,94 | 32,13 | 31,29 | 32,00 | -2,08% | 118.853,00 |
| 08.01.2025 | 32,82 | 32,85 | 32,06 | 32,68 | -1,68% | 109.752,00 |
| 07.01.2025 | 34,15 | 34,29 | 33,08 | 33,24 | -1,39% | 147.824,00 |
| 06.01.2025 | 33,51 | 34,54 | 33,41 | 33,71 | 2,56% | 199.287,00 |
| 03.01.2025 | 32,46 | 32,97 | 31,84 | 32,87 | 1,80% | 255.838,00 |
| 02.01.2025 | 32,36 | 33,50 | 31,93 | 32,29 | 0,22% | 192.706,00 |
| 31.12.2024 | 31,00 | 32,29 | 31,00 | 32,22 | 3,94% | 290.466,00 |
| 30.12.2024 | 30,95 | 31,29 | 30,37 | 31,00 | -1,18% | 139.433,00 |
| 27.12.2024 | 31,81 | 31,81 | 30,62 | 31,37 | -1,63% | 128.712,00 |
| 26.12.2024 | 30,77 | 32,03 | 30,67 | 31,89 | 2,74% | 101.996,00 |
| 24.12.2024 | 30,92 | 31,15 | 30,65 | 31,04 | 0,49% | 52.440,00 |
| 23.12.2024 | 29,96 | 31,28 | 29,96 | 30,89 | 3,66% | 185.574,00 |
| 20.12.2024 | 29,41 | 31,74 | 29,36 | 29,80 | -0,40% | 649.671,00 |
| 19.12.2024 | 31,12 | 31,14 | 29,39 | 29,92 | -4,24% | 302.554,00 |
| 18.12.2024 | 32,24 | 33,55 | 30,94 | 31,25 | -1,53% | 326.656,00 |
| 17.12.2024 | 32,51 | 33,06 | 31,28 | 31,73 | -2,49% | 347.960,00 |
| 16.12.2024 | 32,24 | 33,04 | 32,06 | 32,54 | 0,59% | 209.138,00 |
| 13.12.2024 | 33,35 | 33,76 | 32,23 | 32,35 | -3,00% | 151.648,00 |
| 12.12.2024 | 33,03 | 33,44 | 32,27 | 33,35 | 0,76% | 130.227,00 |
| 11.12.2024 | 33,05 | 33,80 | 32,65 | 33,10 | 1,63% | 110.783,00 |
| 10.12.2024 | 33,40 | 33,47 | 32,35 | 32,57 | -2,10% | 239.516,00 |
| 09.12.2024 | 33,43 | 34,41 | 33,14 | 33,27 | -0,18% | 128.820,00 |
| 06.12.2024 | 33,23 | 33,60 | 33,09 | 33,33 | 1,34% | 148.345,00 |
| 05.12.2024 | 34,56 | 34,56 | 32,76 | 32,89 | -5,97% | 183.315,00 |
| 04.12.2024 | 36,07 | 36,48 | 34,63 | 34,98 | -1,07% | 256.742,00 |
| 03.12.2024 | 35,40 | 35,63 | 34,87 | 35,36 | -0,11% | 418.783,00 |
| 02.12.2024 | 33,35 | 35,64 | 33,11 | 35,40 | 8,06% | 296.150,00 |
| 29.11.2024 | 32,42 | 33,47 | 32,28 | 32,76 | 1,87% | 177.179,00 |
| 27.11.2024 | 32,70 | 32,71 | 31,56 | 32,16 | -1,44% | 146.284,00 |
| 26.11.2024 | 34,32 | 34,32 | 32,24 | 32,63 | -5,06% | 185.949,00 |
| 25.11.2024 | 33,68 | 35,39 | 33,68 | 34,37 | 3,06% | 438.592,00 |
| 22.11.2024 | 32,69 | 33,57 | 32,66 | 33,35 | 7,23% | 234.190,00 |
| 20.11.2024 | 30,43 | 31,21 | 29,15 | 31,10 | 2,24% | 610.192,00 |
| 19.11.2024 | 30,09 | 30,52 | 29,95 | 30,42 | 0,56% | 119.462,00 |
| 18.11.2024 | 30,20 | 31,86 | 30,00 | 30,25 | 0,10% | 165.036,00 |
| 15.11.2024 | 31,34 | 31,34 | 30,18 | 30,22 | -5,06% | 194.012,00 |
| 14.11.2024 | 32,50 | 32,74 | 31,33 | 31,83 | -0,08% | 173.749,00 |
| 13.11.2024 | 32,65 | 32,69 | 31,71 | 31,86 | -2,23% | 162.161,00 |
| 12.11.2024 | 33,04 | 33,54 | 32,11 | 32,58 | -1,48% | 194.527,00 |
| 11.11.2024 | 33,77 | 33,77 | 32,23 | 33,07 | -1,81% | 176.729,00 |
| 08.11.2024 | 33,52 | 33,92 | 32,79 | 33,68 | -0,44% | 224.155,00 |
| 07.11.2024 | 32,83 | 33,99 | 32,42 | 33,83 | 4,03% | 234.039,00 |
| 06.11.2024 | 32,56 | 33,24 | 31,74 | 32,52 | 3,24% | 337.560,00 |
| 05.11.2024 | 31,50 | 32,00 | 30,20 | 31,50 | 16,06% | 473.353,00 |
| 04.11.2024 | 27,51 | 27,52 | 26,82 | 27,14 | -0,77% | 239.115,00 |
| 01.11.2024 | 27,37 | 27,83 | 27,32 | 27,35 | 0,26% | 177.019,00 |
| 31.10.2024 | 28,17 | 28,17 | 27,01 | 27,28 | -3,54% | 191.470,00 |
| 30.10.2024 | 27,66 | 28,62 | 27,50 | 28,28 | -0,07% | 236.765,00 |
| 29.10.2024 | 27,73 | 28,35 | 27,20 | 28,30 | 1,62% | 174.837,00 |
| 28.10.2024 | 27,51 | 27,94 | 27,26 | 27,85 | 1,13% | 187.389,00 |
| 25.10.2024 | 27,30 | 28,06 | 27,30 | 27,54 | 2,04% | 196.977,00 |
| 24.10.2024 | 27,36 | 27,36 | 26,67 | 26,99 | 0,56% | 308.268,00 |
| 23.10.2024 | 27,05 | 27,22 | 26,40 | 26,84 | -1,32% | 203.029,00 |
| 22.10.2024 | 27,60 | 27,64 | 27,12 | 27,20 | -2,54% | 201.778,00 |
| 21.10.2024 | 28,34 | 28,34 | 27,68 | 27,91 | -2,10% | 160.465,00 |
| 18.10.2024 | 29,00 | 29,30 | 28,47 | 28,51 | 0,04% | 217.022,00 |
| 17.10.2024 | 28,22 | 28,89 | 27,71 | 28,50 | 2,78% | 249.257,00 |
| 16.10.2024 | 28,58 | 28,58 | 27,72 | 27,73 | -1,32% | 263.380,00 |
| 15.10.2024 | 30,01 | 30,35 | 28,08 | 28,10 | -6,58% | 342.556,00 |
| 14.10.2024 | 29,71 | 30,55 | 29,62 | 30,08 | 1,42% | 129.649,00 |