16,850$
-4,15%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 17,39 | 17,41 | 16,43 | 16,85 | -4,15% | 774.472,00 |
| 28.08.2025 | 17,37 | 17,63 | 17,20 | 17,58 | 1,09% | 545.547,00 |
| 27.08.2025 | 17,55 | 17,69 | 17,22 | 17,39 | -1,75% | 499.345,00 |
| 26.08.2025 | 17,88 | 18,18 | 17,64 | 17,70 | -1,01% | 623.044,00 |
| 25.08.2025 | 18,06 | 18,21 | 17,60 | 17,88 | -1,54% | 591.268,00 |
| 22.08.2025 | 17,00 | 18,54 | 16,84 | 18,16 | 6,89% | 698.959,00 |
| 21.08.2025 | 16,84 | 17,13 | 16,66 | 16,99 | 0,35% | 404.765,00 |
| 20.08.2025 | 17,64 | 17,65 | 16,39 | 16,93 | -4,83% | 877.459,00 |
| 19.08.2025 | 18,43 | 18,64 | 17,61 | 17,79 | -3,52% | 553.258,00 |
| 18.08.2025 | 17,97 | 18,85 | 17,65 | 18,44 | 2,73% | 758.531,00 |
| 15.08.2025 | 18,48 | 18,61 | 17,51 | 17,95 | -4,37% | 1.050.446,00 |
| 14.08.2025 | 18,60 | 19,02 | 18,11 | 18,77 | -1,31% | 819.282,00 |
| 13.08.2025 | 19,24 | 19,59 | 18,06 | 19,02 | 0,58% | 1.574.788,00 |
| 12.08.2025 | 16,92 | 19,07 | 16,71 | 18,91 | 17,75% | 1.878.129,00 |
| 11.08.2025 | 17,59 | 17,85 | 16,00 | 16,06 | -7,91% | 1.409.268,00 |
| 08.08.2025 | 18,50 | 18,99 | 17,06 | 17,44 | 4,62% | 2.490.013,00 |
| 07.08.2025 | 14,78 | 17,50 | 14,75 | 16,67 | 14,49% | 3.498.685,00 |
| 06.08.2025 | 14,03 | 14,68 | 13,77 | 14,56 | 3,56% | 2.255.281,00 |
| 05.08.2025 | 14,13 | 14,73 | 13,12 | 14,06 | -30,19% | 4.809.337,00 |
| 04.08.2025 | 19,46 | 20,26 | 19,35 | 20,14 | 4,08% | 414.502,00 |
| 01.08.2025 | 19,20 | 19,58 | 18,60 | 19,35 | -2,27% | 429.175,00 |
| 31.07.2025 | 20,05 | 20,45 | 18,75 | 19,80 | -2,99% | 635.685,00 |
| 30.07.2025 | 21,35 | 21,50 | 20,28 | 20,41 | -2,76% | 444.618,00 |
| 29.07.2025 | 21,72 | 22,48 | 20,91 | 20,99 | -2,24% | 348.496,00 |
| 28.07.2025 | 21,06 | 21,72 | 21,05 | 21,47 | 3,92% | 252.308,00 |
| 25.07.2025 | 21,14 | 21,34 | 20,42 | 20,66 | -1,85% | 322.521,00 |
| 24.07.2025 | 21,40 | 21,44 | 20,88 | 21,05 | -2,14% | 249.812,00 |
| 23.07.2025 | 21,89 | 22,05 | 21,30 | 21,51 | -0,74% | 591.916,00 |
| 22.07.2025 | 22,50 | 22,72 | 21,11 | 21,67 | -4,12% | 499.589,00 |
| 21.07.2025 | 22,91 | 23,40 | 22,48 | 22,60 | -0,66% | 220.370,00 |
| 18.07.2025 | 23,58 | 23,59 | 22,66 | 22,75 | -2,23% | 282.119,00 |
| 17.07.2025 | 22,84 | 23,61 | 22,68 | 23,27 | 2,96% | 332.614,00 |
| 16.07.2025 | 22,70 | 22,80 | 21,60 | 22,60 | -1,65% | 435.622,00 |
| 15.07.2025 | 23,66 | 23,80 | 22,83 | 22,98 | 0,35% | 410.903,00 |
| 14.07.2025 | 23,45 | 23,48 | 22,29 | 22,90 | -3,58% | 404.799,00 |
| 11.07.2025 | 23,74 | 23,97 | 23,50 | 23,75 | 0,17% | 293.275,00 |
| 10.07.2025 | 23,81 | 24,12 | 23,34 | 23,71 | 1,02% | 344.657,00 |
| 09.07.2025 | 23,01 | 23,69 | 22,81 | 23,47 | 1,69% | 405.625,00 |
| 08.07.2025 | 22,01 | 23,54 | 22,01 | 23,08 | 5,63% | 441.115,00 |
| 07.07.2025 | 22,49 | 23,08 | 21,80 | 21,85 | -3,83% | 400.122,00 |
| 03.07.2025 | 22,50 | 22,99 | 22,35 | 22,72 | 1,79% | 238.146,00 |
| 02.07.2025 | 20,86 | 22,51 | 20,82 | 22,32 | 5,88% | 483.658,00 |
| 01.07.2025 | 19,33 | 21,60 | 19,11 | 21,08 | 7,33% | 601.487,00 |
| 30.06.2025 | 19,70 | 20,21 | 19,41 | 19,64 | 0,56% | 469.787,00 |
| 27.06.2025 | 19,28 | 19,79 | 19,19 | 19,53 | 1,61% | 653.835,00 |
| 26.06.2025 | 18,96 | 19,62 | 18,68 | 19,22 | 2,13% | 314.052,00 |
| 25.06.2025 | 19,37 | 19,37 | 18,72 | 18,82 | -1,52% | 423.026,00 |
| 24.06.2025 | 17,58 | 19,12 | 17,58 | 19,11 | 11,04% | 486.715,00 |
| 23.06.2025 | 17,17 | 17,73 | 16,94 | 17,21 | 0,00% | 528.544,00 |
| 20.06.2025 | 17,76 | 17,86 | 16,95 | 17,21 | -1,43% | 544.124,00 |
| 18.06.2025 | 17,40 | 17,71 | 17,22 | 17,46 | 0,34% | 272.035,00 |
| 17.06.2025 | 17,72 | 18,05 | 17,37 | 17,40 | -2,68% | 300.579,00 |
| 16.06.2025 | 17,87 | 18,32 | 17,64 | 17,88 | 1,59% | 331.064,00 |
| 13.06.2025 | 18,18 | 18,52 | 17,58 | 17,60 | -6,38% | 256.229,00 |
| 12.06.2025 | 18,77 | 19,34 | 18,65 | 18,80 | -1,73% | 266.527,00 |
| 11.06.2025 | 19,40 | 19,74 | 18,89 | 19,13 | -0,57% | 462.823,00 |
| 10.06.2025 | 18,88 | 19,26 | 18,67 | 19,24 | 3,33% | 533.772,00 |
| 09.06.2025 | 18,45 | 19,44 | 18,45 | 18,62 | 3,22% | 415.979,00 |
| 06.06.2025 | 17,95 | 18,46 | 17,68 | 18,04 | 2,68% | 352.280,00 |
| 05.06.2025 | 17,72 | 18,16 | 17,48 | 17,57 | -0,40% | 301.948,00 |
| 04.06.2025 | 17,55 | 18,17 | 17,38 | 17,64 | 1,38% | 422.454,00 |
| 03.06.2025 | 16,21 | 17,43 | 15,94 | 17,40 | 8,28% | 1.283.042,00 |
| 02.06.2025 | 15,75 | 16,12 | 15,33 | 16,07 | 1,97% | 729.774,00 |
| 30.05.2025 | 16,09 | 16,11 | 15,47 | 15,76 | -3,37% | 605.402,00 |
| 29.05.2025 | 16,85 | 17,06 | 16,18 | 16,31 | 0,00% | 441.804,00 |
| 28.05.2025 | 16,77 | 17,06 | 16,27 | 16,31 | -3,72% | 567.538,00 |
| 27.05.2025 | 16,91 | 17,25 | 16,48 | 16,94 | 3,23% | 372.977,00 |
| 23.05.2025 | 16,10 | 16,56 | 15,97 | 16,41 | -1,91% | 336.280,00 |
| 22.05.2025 | 16,72 | 17,11 | 16,48 | 16,73 | 0,66% | 287.849,00 |
| 21.05.2025 | 17,52 | 17,76 | 16,54 | 16,62 | -6,63% | 457.133,00 |
| 20.05.2025 | 17,66 | 18,00 | 17,56 | 17,80 | -0,39% | 363.450,00 |
| 19.05.2025 | 17,75 | 18,08 | 17,50 | 17,87 | -2,35% | 388.997,00 |
| 16.05.2025 | 18,87 | 19,00 | 18,17 | 18,30 | -3,58% | 452.432,00 |
| 15.05.2025 | 18,94 | 19,15 | 18,65 | 18,98 | -1,76% | 261.540,00 |
| 14.05.2025 | 19,34 | 19,49 | 18,98 | 19,32 | 0,21% | 280.627,00 |
| 13.05.2025 | 18,48 | 19,50 | 18,37 | 19,28 | 4,73% | 573.817,00 |
| 12.05.2025 | 18,44 | 19,00 | 18,06 | 18,41 | 8,36% | 557.432,00 |
| 09.05.2025 | 17,70 | 18,39 | 16,71 | 16,99 | 1,61% | 485.782,00 |
| 08.05.2025 | 17,02 | 17,34 | 16,66 | 16,72 | 0,72% | 483.296,00 |
| 07.05.2025 | 16,19 | 16,62 | 15,46 | 16,60 | 3,75% | 691.987,00 |
| 06.05.2025 | 16,60 | 16,97 | 15,38 | 16,00 | -23,22% | 1.441.394,00 |
| 05.05.2025 | 20,72 | 21,38 | 20,66 | 20,84 | -0,71% | 333.147,00 |
| 02.05.2025 | 20,30 | 21,31 | 20,30 | 20,99 | 5,96% | 252.237,00 |
| 01.05.2025 | 20,18 | 20,67 | 19,78 | 19,81 | 0,30% | 214.452,00 |
| 30.04.2025 | 19,37 | 19,86 | 19,10 | 19,75 | -0,90% | 310.555,00 |
| 29.04.2025 | 20,65 | 20,80 | 19,78 | 19,93 | -5,50% | 333.786,00 |
| 28.04.2025 | 21,08 | 21,43 | 20,58 | 21,09 | -1,13% | 309.997,00 |
| 25.04.2025 | 21,38 | 21,44 | 20,16 | 21,33 | 2,16% | 391.107,00 |
| 24.04.2025 | 20,03 | 21,22 | 19,73 | 20,88 | 7,08% | 511.266,00 |
| 23.04.2025 | 18,74 | 19,67 | 18,40 | 19,50 | 10,67% | 565.571,00 |
| 22.04.2025 | 17,47 | 17,81 | 17,22 | 17,62 | 2,38% | 275.148,00 |
| 21.04.2025 | 16,71 | 17,24 | 16,41 | 17,21 | -0,66% | 371.952,00 |
| 17.04.2025 | 17,22 | 17,71 | 16,99 | 17,33 | 1,49% | 296.121,00 |
| 16.04.2025 | 17,41 | 17,62 | 16,34 | 17,07 | -4,64% | 313.522,00 |
| 15.04.2025 | 17,70 | 18,09 | 17,39 | 17,90 | 0,67% | 306.368,00 |
| 14.04.2025 | 18,02 | 18,40 | 16,85 | 17,78 | 3,19% | 451.791,00 |
| 11.04.2025 | 18,25 | 18,41 | 16,92 | 17,23 | -7,96% | 509.860,00 |
| 10.04.2025 | 19,55 | 20,83 | 18,12 | 18,72 | -10,43% | 607.536,00 |
| 09.04.2025 | 16,73 | 20,99 | 16,68 | 20,90 | 25,37% | 625.369,00 |
| 08.04.2025 | 18,55 | 18,90 | 16,35 | 16,67 | -4,91% | 421.109,00 |