64,340$
-2,44%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 65,55 | 66,00 | 63,00 | 64,34 | -2,44% | 714.341,00 |
| 30.04.2026 | 64,70 | 66,04 | 63,40 | 65,95 | 3,48% | 695.829,00 |
| 29.04.2026 | 68,05 | 68,50 | 62,76 | 63,73 | -4,22% | 809.904,00 |
| 28.04.2026 | 66,91 | 70,39 | 62,14 | 66,54 | -5,86% | 1.031.124,00 |
| 27.04.2026 | 70,86 | 71,20 | 65,92 | 70,68 | -0,35% | 1.007.676,00 |
| 24.04.2026 | 70,99 | 72,87 | 67,25 | 70,93 | 3,67% | 677.457,00 |
| 23.04.2026 | 65,90 | 70,10 | 65,44 | 68,42 | 4,43% | 956.072,00 |
| 22.04.2026 | 66,42 | 67,10 | 63,33 | 65,52 | 1,47% | 508.345,00 |
| 21.04.2026 | 64,80 | 66,64 | 63,76 | 64,57 | 0,17% | 625.323,00 |
| 20.04.2026 | 65,65 | 67,76 | 64,35 | 64,46 | -1,81% | 714.164,00 |
| 17.04.2026 | 65,54 | 66,79 | 63,51 | 65,65 | 3,09% | 581.216,00 |
| 16.04.2026 | 63,99 | 65,40 | 62,70 | 63,68 | -1,09% | 787.392,00 |
| 15.04.2026 | 62,78 | 64,43 | 61,20 | 64,38 | 0,58% | 807.843,00 |
| 14.04.2026 | 62,85 | 65,58 | 60,50 | 64,01 | 5,87% | 1.172.606,00 |
| 13.04.2026 | 58,75 | 61,16 | 58,00 | 60,46 | 5,15% | 769.388,00 |
| 10.04.2026 | 56,40 | 58,24 | 54,59 | 57,50 | 4,15% | 667.431,00 |
| 09.04.2026 | 52,90 | 55,80 | 52,66 | 55,21 | 4,96% | 624.286,00 |
| 08.04.2026 | 53,24 | 55,50 | 51,37 | 52,60 | 7,63% | 851.905,00 |
| 07.04.2026 | 47,71 | 49,23 | 46,70 | 48,87 | 2,32% | 543.346,00 |
| 06.04.2026 | 48,48 | 48,90 | 46,67 | 47,76 | -0,75% | 313.701,00 |
| 02.04.2026 | 44,53 | 49,76 | 44,43 | 48,12 | 0,71% | 323.039,00 |
| 01.04.2026 | 48,04 | 50,12 | 47,44 | 47,78 | 2,44% | 648.737,00 |
| 31.03.2026 | 43,74 | 46,68 | 43,17 | 46,64 | 10,73% | 661.573,00 |
| 30.03.2026 | 46,47 | 46,47 | 41,58 | 42,12 | -6,88% | 664.806,00 |
| 27.03.2026 | 44,70 | 46,38 | 44,50 | 45,23 | -0,48% | 508.798,00 |
| 26.03.2026 | 49,24 | 49,24 | 45,29 | 45,45 | -11,16% | 719.047,00 |
| 25.03.2026 | 51,80 | 52,90 | 50,01 | 51,16 | -0,04% | 526.620,00 |
| 24.03.2026 | 48,11 | 52,51 | 48,11 | 51,18 | 4,94% | 759.608,00 |
| 23.03.2026 | 48,71 | 50,22 | 47,92 | 48,77 | 4,19% | 582.389,00 |
| 20.03.2026 | 51,01 | 51,50 | 46,73 | 46,81 | -8,43% | 1.133.528,00 |
| 19.03.2026 | 44,51 | 51,98 | 43,50 | 51,12 | 9,21% | 772.654,00 |
| 18.03.2026 | 47,44 | 48,12 | 45,22 | 46,81 | -1,70% | 540.721,00 |
| 17.03.2026 | 45,15 | 49,59 | 45,10 | 47,62 | 11,81% | 937.613,00 |
| 16.03.2026 | 42,93 | 44,10 | 42,01 | 42,59 | 2,85% | 626.480,00 |
| 13.03.2026 | 42,16 | 43,44 | 41,20 | 41,41 | -0,60% | 471.186,00 |
| 12.03.2026 | 44,00 | 44,11 | 41,07 | 41,66 | -7,07% | 571.779,00 |
| 11.03.2026 | 42,80 | 44,93 | 42,50 | 44,83 | 3,18% | 527.047,00 |
| 10.03.2026 | 41,40 | 45,32 | 41,40 | 43,45 | 4,05% | 525.635,00 |
| 09.03.2026 | 38,87 | 42,14 | 38,45 | 41,76 | 4,37% | 666.809,00 |
| 06.03.2026 | 41,90 | 44,00 | 38,88 | 40,01 | -9,61% | 1.117.737,00 |
| 05.03.2026 | 45,56 | 46,83 | 42,31 | 44,27 | -4,99% | 648.858,00 |
| 04.03.2026 | 46,94 | 47,80 | 44,58 | 46,59 | 2,42% | 753.280,00 |
| 03.03.2026 | 44,86 | 46,21 | 43,92 | 45,49 | -6,36% | 523.424,00 |
| 02.03.2026 | 45,38 | 48,81 | 45,36 | 48,58 | 2,19% | 659.205,00 |
| 27.02.2026 | 45,46 | 47,89 | 44,09 | 47,54 | 1,39% | 1.335.687,00 |
| 26.02.2026 | 52,25 | 52,38 | 45,75 | 46,89 | -10,46% | 1.236.683,00 |
| 25.02.2026 | 54,74 | 55,00 | 51,56 | 52,37 | -2,31% | 1.119.547,00 |
| 24.02.2026 | 51,20 | 55,33 | 50,68 | 53,61 | 6,47% | 1.072.815,00 |
| 20.02.2026 | 47,66 | 50,50 | 47,43 | 50,35 | 5,22% | 1.020.160,00 |
| 19.02.2026 | 47,02 | 47,92 | 44,91 | 47,85 | 0,02% | 530.376,00 |
| 18.02.2026 | 46,62 | 48,59 | 44,72 | 47,84 | 1,64% | 785.233,00 |
| 17.02.2026 | 45,62 | 47,73 | 43,53 | 47,07 | 0,64% | 1.156.918,00 |
| 13.02.2026 | 43,86 | 46,95 | 43,80 | 46,77 | 6,59% | 1.402.334,00 |
| 12.02.2026 | 47,83 | 47,99 | 43,61 | 43,88 | -7,70% | 1.700.587,00 |
| 11.02.2026 | 46,00 | 48,72 | 45,00 | 47,54 | 4,97% | 1.975.285,00 |
| 10.02.2026 | 42,22 | 47,46 | 40,39 | 45,29 | 32,93% | 5.406.005,00 |
| 09.02.2026 | 32,25 | 34,95 | 32,03 | 34,07 | 6,00% | 1.383.560,00 |
| 06.02.2026 | 29,49 | 32,24 | 29,20 | 32,14 | 12,69% | 925.058,00 |
| 05.02.2026 | 27,71 | 28,69 | 27,25 | 28,52 | 1,88% | 1.083.780,00 |
| 04.02.2026 | 30,33 | 31,42 | 27,03 | 28,00 | -7,79% | 1.007.496,00 |
| 03.02.2026 | 31,87 | 32,15 | 29,48 | 30,36 | -2,47% | 599.098,00 |
| 02.02.2026 | 29,93 | 31,53 | 29,27 | 31,13 | 2,60% | 661.122,00 |
| 30.01.2026 | 33,07 | 33,07 | 29,78 | 30,34 | -9,43% | 945.265,00 |
| 29.01.2026 | 31,12 | 33,50 | 31,01 | 33,50 | 8,48% | 1.054.997,00 |
| 28.01.2026 | 31,61 | 31,62 | 30,37 | 30,88 | -0,39% | 887.653,00 |
| 27.01.2026 | 29,84 | 31,32 | 28,61 | 31,00 | 1,34% | 960.516,00 |
| 26.01.2026 | 31,40 | 31,93 | 30,49 | 30,59 | -7,50% | 616.491,00 |
| 22.01.2026 | 34,37 | 34,37 | 31,98 | 33,07 | -0,63% | 579.500,00 |
| 21.01.2026 | 31,68 | 33,41 | 30,98 | 33,28 | 8,86% | 1.033.084,00 |
| 20.01.2026 | 29,71 | 31,62 | 29,25 | 30,57 | 2,65% | 1.027.810,00 |
| 16.01.2026 | 29,48 | 29,99 | 28,77 | 29,78 | 3,33% | 831.963,00 |
| 15.01.2026 | 29,60 | 31,43 | 28,76 | 28,82 | 3,22% | 1.920.196,00 |
| 14.01.2026 | 26,14 | 29,86 | 26,00 | 27,92 | 6,85% | 2.027.406,00 |
| 13.01.2026 | 25,21 | 27,39 | 25,00 | 26,13 | 6,00% | 1.264.353,00 |
| 12.01.2026 | 23,21 | 24,81 | 22,50 | 24,65 | 3,70% | 708.327,00 |
| 09.01.2026 | 22,85 | 24,00 | 22,32 | 23,77 | 5,41% | 624.647,00 |
| 08.01.2026 | 23,13 | 23,22 | 21,44 | 22,55 | -4,49% | 1.234.340,00 |
| 07.01.2026 | 22,42 | 24,35 | 22,00 | 23,61 | 3,60% | 1.257.796,00 |
| 06.01.2026 | 21,23 | 22,87 | 21,19 | 22,79 | 8,83% | 835.543,00 |
| 05.01.2026 | 20,99 | 22,03 | 20,82 | 20,94 | 2,60% | 683.442,00 |
| 02.01.2026 | 19,19 | 20,58 | 19,01 | 20,41 | 10,74% | 755.502,00 |
| 31.12.2025 | 19,00 | 19,03 | 18,35 | 18,43 | -2,90% | 314.546,00 |
| 30.12.2025 | 19,17 | 19,37 | 18,87 | 18,98 | -0,11% | 502.037,00 |
| 29.12.2025 | 18,62 | 19,19 | 18,32 | 19,00 | 0,26% | 320.054,00 |
| 26.12.2025 | 18,86 | 19,23 | 18,58 | 18,95 | 0,64% | 278.700,00 |
| 24.12.2025 | 18,72 | 18,99 | 18,53 | 18,83 | 1,51% | 218.340,00 |
| 23.12.2025 | 18,29 | 18,87 | 18,28 | 18,55 | 0,98% | 422.455,00 |
| 22.12.2025 | 18,03 | 18,42 | 17,67 | 18,37 | 4,26% | 546.702,00 |
| 19.12.2025 | 17,45 | 17,73 | 17,41 | 17,62 | 2,20% | 636.180,00 |
| 18.12.2025 | 17,12 | 17,53 | 16,95 | 17,24 | 3,08% | 528.445,00 |
| 17.12.2025 | 17,65 | 17,73 | 16,61 | 16,73 | -4,65% | 525.408,00 |
| 16.12.2025 | 17,49 | 17,84 | 17,26 | 17,54 | -1,07% | 443.583,00 |
| 15.12.2025 | 18,00 | 18,07 | 17,37 | 17,73 | -0,51% | 571.561,00 |
| 12.12.2025 | 18,51 | 18,61 | 17,55 | 17,82 | -4,65% | 592.259,00 |
| 11.12.2025 | 18,39 | 18,99 | 18,02 | 18,69 | 0,92% | 691.585,00 |
| 10.12.2025 | 17,98 | 18,69 | 17,86 | 18,52 | 3,12% | 757.722,00 |
| 09.12.2025 | 17,35 | 18,08 | 17,14 | 17,96 | 1,64% | 431.102,00 |
| 08.12.2025 | 18,13 | 18,70 | 17,56 | 17,67 | 0,34% | 668.614,00 |
| 05.12.2025 | 17,44 | 17,92 | 17,41 | 17,61 | 1,27% | 562.969,00 |
| 04.12.2025 | 17,22 | 17,50 | 17,04 | 17,39 | -0,80% | 587.789,00 |