22,900€
0,44%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 22,80 | 23,00 | 22,80 | 22,80 | -16,18% | - |
| 11.03.2025 | 24,30 | 27,20 | 22,60 | 27,20 | -4,90% | - |
| 10.03.2025 | 26,40 | 28,60 | 24,00 | 28,60 | 5,93% | - |
| 07.03.2025 | 25,70 | 28,40 | 24,70 | 27,00 | 4,65% | - |
| 06.03.2025 | 26,70 | 26,70 | 25,40 | 25,80 | -3,37% | - |
| 05.03.2025 | 26,90 | 26,90 | 25,50 | 26,70 | 0,38% | - |
| 04.03.2025 | 26,90 | 27,40 | 26,20 | 26,60 | -0,75% | - |
| 03.03.2025 | 28,40 | 28,70 | 26,70 | 26,80 | -4,96% | - |
| 28.02.2025 | 28,20 | 29,80 | 27,40 | 28,20 | -0,35% | - |
| 27.02.2025 | 29,80 | 30,00 | 28,30 | 28,30 | -4,39% | - |
| 26.02.2025 | 28,80 | 29,80 | 28,50 | 29,60 | 3,50% | - |
| 25.02.2025 | 31,00 | 32,40 | 28,30 | 28,60 | -7,44% | - |
| 24.02.2025 | 32,00 | 33,40 | 30,90 | 30,90 | -3,74% | - |
| 21.02.2025 | 32,40 | 33,40 | 31,90 | 32,10 | -2,43% | - |
| 20.02.2025 | 33,40 | 34,00 | 32,40 | 32,90 | -2,37% | - |
| 19.02.2025 | 32,20 | 33,70 | 31,80 | 33,70 | 4,98% | - |
| 18.02.2025 | 30,30 | 32,20 | 29,80 | 32,10 | 6,29% | - |
| 17.02.2025 | 30,20 | 30,30 | 30,10 | 30,20 | 0,67% | - |
| 14.02.2025 | 31,60 | 31,60 | 29,90 | 30,00 | -4,76% | - |
| 13.02.2025 | 30,90 | 31,50 | 30,50 | 31,50 | 2,27% | - |
| 12.02.2025 | 31,80 | 32,00 | 30,00 | 30,80 | -2,53% | - |
| 11.02.2025 | 32,90 | 33,10 | 31,10 | 31,60 | -4,53% | - |
| 10.02.2025 | 31,60 | 33,30 | 31,10 | 33,10 | 5,41% | - |
| 07.02.2025 | 31,40 | 31,70 | 30,00 | 31,40 | 0,32% | - |
| 06.02.2025 | 31,10 | 31,50 | 29,80 | 31,30 | 1,29% | - |
| 05.02.2025 | 27,10 | 31,10 | 27,10 | 30,90 | 13,60% | 2.100,00 |
| 04.02.2025 | 26,10 | 27,20 | 25,90 | 27,20 | 3,82% | - |
| 03.02.2025 | 25,90 | 26,70 | 25,50 | 26,20 | -0,76% | - |
| 31.01.2025 | 26,70 | 27,50 | 26,20 | 26,40 | -0,38% | - |
| 30.01.2025 | 25,80 | 27,50 | 25,80 | 26,50 | 1,15% | - |
| 29.01.2025 | 25,90 | 26,60 | 25,70 | 26,20 | 1,55% | - |
| 28.01.2025 | 25,50 | 26,50 | 25,30 | 25,80 | 0,78% | - |
| 27.01.2025 | 27,70 | 27,70 | 24,80 | 25,60 | -8,57% | - |
| 24.01.2025 | 28,10 | 30,10 | 27,60 | 28,00 | -0,71% | - |
| 23.01.2025 | 28,80 | 28,90 | 27,70 | 28,20 | -2,08% | - |
| 22.01.2025 | 29,40 | 31,10 | 28,60 | 28,80 | -2,04% | - |
| 21.01.2025 | 29,90 | 33,20 | 29,40 | 29,40 | -2,00% | - |
| 20.01.2025 | 29,90 | 30,20 | 29,70 | 30,00 | 0,00% | - |
| 17.01.2025 | 31,10 | 34,30 | 29,80 | 30,00 | -3,23% | - |
| 16.01.2025 | 29,80 | 32,20 | 29,60 | 31,00 | 4,38% | - |
| 15.01.2025 | 30,20 | 31,90 | 29,50 | 29,70 | -1,33% | - |
| 14.01.2025 | 29,90 | 30,60 | 29,20 | 30,10 | 0,67% | - |
| 13.01.2025 | 31,00 | 31,00 | 29,00 | 29,90 | -4,47% | - |
| 10.01.2025 | 31,60 | 31,70 | 30,40 | 31,30 | -0,95% | - |
| 09.01.2025 | 31,80 | 31,80 | 31,50 | 31,60 | -0,32% | - |
| 08.01.2025 | 32,20 | 32,70 | 30,90 | 31,70 | -1,25% | - |
| 07.01.2025 | 32,40 | 33,00 | 31,90 | 32,10 | -0,93% | - |
| 06.01.2025 | 31,20 | 33,30 | 31,20 | 32,40 | 1,57% | - |
| 03.01.2025 | 31,50 | 32,00 | 31,10 | 31,90 | 1,27% | - |
| 02.01.2025 | 31,30 | 32,40 | 31,10 | 31,50 | 5,70% | - |
| 30.12.2024 | 30,00 | 30,10 | 29,80 | 29,80 | -1,00% | - |
| 27.12.2024 | 30,50 | 30,60 | 29,40 | 30,10 | 1,35% | - |
| 23.12.2024 | 28,20 | 29,90 | 28,20 | 29,70 | 3,85% | - |
| 20.12.2024 | 28,70 | 30,70 | 28,30 | 28,60 | -0,69% | - |
| 19.12.2024 | 30,10 | 30,50 | 28,40 | 28,80 | -4,32% | 35,00 |
| 18.12.2024 | 30,20 | 32,10 | 29,90 | 30,10 | -0,33% | - |
| 17.12.2024 | 31,00 | 31,50 | 29,80 | 30,20 | -2,58% | - |
| 16.12.2024 | 30,20 | 31,60 | 30,20 | 31,00 | 0,65% | - |
| 13.12.2024 | 31,90 | 32,30 | 30,70 | 30,80 | -3,45% | - |
| 12.12.2024 | 31,50 | 31,90 | 30,90 | 31,90 | 1,27% | - |
| 11.12.2024 | 30,40 | 32,10 | 30,40 | 31,50 | 1,94% | - |
| 10.12.2024 | 31,50 | 32,80 | 30,70 | 30,90 | -1,90% | - |
| 09.12.2024 | 31,00 | 32,60 | 31,00 | 31,50 | 0,00% | - |
| 06.12.2024 | 30,60 | 31,80 | 30,60 | 31,50 | 1,29% | - |
| 05.12.2024 | 33,20 | 33,40 | 30,90 | 31,10 | -6,61% | - |
| 04.12.2024 | 33,60 | 34,90 | 32,90 | 33,30 | -1,19% | 160,00 |
| 03.12.2024 | 33,80 | 33,80 | 33,20 | 33,70 | 0,00% | - |
| 02.12.2024 | 31,10 | 34,00 | 31,00 | 33,70 | -1,46% | 997,00 |
| 29.11.2024 | 30,80 | 34,30 | 30,60 | 34,20 | 11,04% | - |
| 28.11.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 1,32% | - |
| 27.11.2024 | 31,10 | 31,60 | 29,90 | 30,40 | -2,25% | - |
| 26.11.2024 | 32,80 | 33,20 | 30,90 | 31,10 | -4,89% | - |
| 25.11.2024 | 32,00 | 33,70 | 31,70 | 32,70 | 2,19% | - |
| 22.11.2024 | 31,00 | 32,30 | 30,60 | 32,00 | 2,89% | - |
| 21.11.2024 | 29,40 | 31,30 | 28,90 | 31,10 | 5,42% | - |
| 20.11.2024 | 28,80 | 29,60 | 27,70 | 29,50 | 2,79% | - |
| 19.11.2024 | 28,60 | 29,20 | 28,20 | 28,70 | 0,35% | - |
| 18.11.2024 | 28,80 | 30,30 | 28,40 | 28,60 | -0,35% | - |
| 15.11.2024 | 30,00 | 30,20 | 28,60 | 28,70 | -4,97% | - |
| 14.11.2024 | 30,20 | 30,80 | 29,70 | 30,20 | 0,00% | - |
| 13.11.2024 | 30,60 | 31,00 | 29,90 | 30,20 | -1,63% | - |
| 12.11.2024 | 31,00 | 31,40 | 30,30 | 30,70 | -1,29% | - |
| 11.11.2024 | 31,60 | 32,20 | 30,40 | 31,10 | -0,96% | - |
| 08.11.2024 | 31,40 | 33,70 | 30,50 | 31,40 | 0,32% | - |
| 07.11.2024 | 30,40 | 33,40 | 30,10 | 31,30 | 3,30% | - |
| 06.11.2024 | 29,80 | 33,10 | 29,70 | 30,30 | 5,21% | - |
| 05.11.2024 | 26,30 | 29,30 | 26,20 | 28,80 | 15,20% | - |
| 04.11.2024 | 24,60 | 25,90 | 24,60 | 25,00 | 0,00% | - |
| 01.11.2024 | 25,00 | 25,60 | 24,90 | 25,00 | 1,21% | - |
| 31.10.2024 | 25,60 | 26,10 | 24,70 | 24,70 | -4,26% | - |
| 30.10.2024 | 26,20 | 26,40 | 25,40 | 25,80 | 0,00% | - |
| 29.10.2024 | 25,70 | 26,20 | 25,20 | 25,80 | 0,00% | - |
| 28.10.2024 | 25,70 | 25,80 | 25,20 | 25,80 | 1,18% | - |
| 25.10.2024 | 24,90 | 25,90 | 24,90 | 25,50 | 2,41% | - |
| 24.10.2024 | 24,90 | 25,70 | 24,60 | 24,90 | 0,40% | - |
| 23.10.2024 | 24,60 | 25,30 | 24,60 | 24,80 | -1,59% | - |
| 22.10.2024 | 25,70 | 26,00 | 25,10 | 25,20 | -2,33% | - |
| 21.10.2024 | 26,20 | 26,30 | 25,60 | 25,80 | -1,53% | - |
| 18.10.2024 | 26,30 | 27,00 | 26,20 | 26,20 | -0,76% | - |
| 17.10.2024 | 25,50 | 26,60 | 25,50 | 26,40 | 3,12% | - |