18,800€
-2,84%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 19,10 | 19,15 | 18,90 | 18,95 | -2,07% | - |
| 03.07.2025 | 19,00 | 19,50 | 18,95 | 19,35 | 2,38% | - |
| 02.07.2025 | 18,10 | 19,05 | 17,70 | 18,90 | 5,59% | - |
| 01.07.2025 | 16,55 | 18,30 | 16,25 | 17,90 | 7,51% | - |
| 30.06.2025 | 16,80 | 17,20 | 16,45 | 16,65 | 0,00% | - |
| 27.06.2025 | 16,50 | 16,90 | 16,25 | 16,65 | 1,22% | - |
| 26.06.2025 | 16,20 | 16,65 | 15,95 | 16,45 | 1,86% | - |
| 25.06.2025 | 16,40 | 16,70 | 16,05 | 16,15 | -1,82% | - |
| 24.06.2025 | 15,10 | 16,50 | 15,05 | 16,45 | 10,77% | - |
| 23.06.2025 | 14,85 | 15,20 | 14,65 | 14,85 | -0,67% | - |
| 20.06.2025 | 15,10 | 15,50 | 14,75 | 14,95 | 1,36% | - |
| 19.06.2025 | 15,15 | 15,15 | 14,70 | 14,75 | -2,96% | - |
| 18.06.2025 | 15,10 | 15,50 | 15,05 | 15,20 | 0,33% | - |
| 17.06.2025 | 15,30 | 15,65 | 15,10 | 15,15 | -1,94% | - |
| 16.06.2025 | 15,40 | 15,80 | 15,30 | 15,45 | 1,31% | - |
| 13.06.2025 | 15,60 | 16,05 | 15,20 | 15,25 | -6,15% | - |
| 12.06.2025 | 16,40 | 16,65 | 16,10 | 16,25 | -2,40% | - |
| 11.06.2025 | 16,50 | 17,30 | 16,45 | 16,65 | -1,19% | - |
| 10.06.2025 | 16,40 | 16,85 | 16,30 | 16,85 | 3,37% | - |
| 09.06.2025 | 15,90 | 17,05 | 15,85 | 16,30 | 2,84% | - |
| 06.06.2025 | 15,50 | 16,20 | 15,15 | 15,85 | 3,26% | - |
| 05.06.2025 | 15,20 | 15,90 | 15,20 | 15,35 | -0,65% | - |
| 04.06.2025 | 15,35 | 15,90 | 14,85 | 15,45 | 0,98% | - |
| 03.06.2025 | 13,70 | 15,35 | 13,70 | 15,30 | 8,90% | - |
| 02.06.2025 | 13,70 | 15,10 | 13,45 | 14,05 | 1,08% | - |
| 30.05.2025 | 14,35 | 14,35 | 13,65 | 13,90 | -3,14% | - |
| 29.05.2025 | 14,70 | 14,80 | 14,25 | 14,35 | -0,69% | - |
| 28.05.2025 | 14,95 | 15,05 | 14,40 | 14,45 | -3,34% | - |
| 27.05.2025 | 14,75 | 15,25 | 14,65 | 14,95 | 1,70% | - |
| 26.05.2025 | 14,65 | 14,75 | 14,65 | 14,70 | 1,73% | - |
| 23.05.2025 | 14,75 | 14,90 | 13,95 | 14,45 | -2,36% | - |
| 22.05.2025 | 14,40 | 15,15 | 14,40 | 14,80 | 1,02% | - |
| 21.05.2025 | 15,60 | 15,70 | 14,60 | 14,65 | -6,98% | - |
| 20.05.2025 | 15,75 | 15,95 | 15,65 | 15,75 | -0,94% | - |
| 19.05.2025 | 15,80 | 16,10 | 15,60 | 15,90 | -3,05% | - |
| 16.05.2025 | 16,90 | 17,15 | 16,35 | 16,40 | -3,24% | - |
| 15.05.2025 | 16,90 | 17,30 | 16,50 | 16,95 | -2,31% | - |
| 14.05.2025 | 17,20 | 17,45 | 16,55 | 17,35 | 0,58% | - |
| 13.05.2025 | 16,40 | 17,40 | 16,40 | 17,25 | 3,60% | - |
| 12.05.2025 | 15,65 | 16,90 | 15,60 | 16,65 | 10,26% | 1.050,00 |
| 09.05.2025 | 15,15 | 16,20 | 14,85 | 15,10 | 1,34% | - |
| 08.05.2025 | 14,90 | 15,30 | 14,75 | 14,90 | 1,36% | - |
| 07.05.2025 | 14,25 | 14,70 | 13,60 | 14,70 | 4,26% | - |
| 06.05.2025 | 16,55 | 16,60 | 13,55 | 14,10 | -23,37% | - |
| 05.05.2025 | 18,25 | 18,90 | 18,15 | 18,40 | -0,81% | - |
| 02.05.2025 | 17,85 | 18,80 | 17,60 | 18,55 | 6,30% | - |
| 30.04.2025 | 17,80 | 17,80 | 16,80 | 17,45 | -0,29% | - |
| 29.04.2025 | 18,50 | 18,75 | 17,35 | 17,50 | -5,15% | - |
| 28.04.2025 | 18,55 | 18,90 | 18,05 | 18,45 | -1,86% | - |
| 25.04.2025 | 18,40 | 19,55 | 18,00 | 18,80 | 2,73% | - |
| 24.04.2025 | 17,10 | 19,65 | 16,90 | 18,30 | 6,09% | - |
| 23.04.2025 | 15,60 | 17,60 | 15,60 | 17,25 | 12,01% | - |
| 22.04.2025 | 15,10 | 15,55 | 14,95 | 15,40 | 0,98% | - |
| 17.04.2025 | 15,25 | 15,65 | 14,90 | 15,25 | 1,67% | - |
| 16.04.2025 | 15,45 | 15,85 | 14,30 | 15,00 | -5,36% | - |
| 15.04.2025 | 15,60 | 16,05 | 14,70 | 15,85 | 1,28% | - |
| 14.04.2025 | 15,20 | 16,20 | 14,85 | 15,65 | 2,96% | - |
| 11.04.2025 | 17,00 | 17,10 | 14,95 | 15,20 | -8,98% | - |
| 10.04.2025 | 18,90 | 19,00 | 16,20 | 16,70 | -12,79% | - |
| 09.04.2025 | 14,45 | 19,20 | 14,25 | 19,15 | 25,57% | - |
| 08.04.2025 | 16,30 | 18,60 | 14,95 | 15,25 | -4,98% | - |
| 07.04.2025 | 15,65 | 17,45 | 14,60 | 16,05 | -0,62% | - |
| 04.04.2025 | 16,05 | 16,30 | 14,45 | 16,15 | 0,00% | - |
| 03.04.2025 | 19,35 | 22,80 | 16,05 | 16,15 | -22,36% | - |
| 02.04.2025 | 20,20 | 21,00 | 20,20 | 20,80 | 0,48% | - |
| 01.04.2025 | 20,80 | 23,10 | 20,15 | 20,70 | -0,96% | - |
| 31.03.2025 | 21,10 | 21,20 | 20,40 | 20,90 | -0,48% | - |
| 28.03.2025 | 23,00 | 24,00 | 21,00 | 21,00 | -16,67% | - |
| 27.03.2025 | 23,60 | 25,20 | 22,90 | 25,20 | -0,79% | - |
| 26.03.2025 | 24,80 | 26,00 | 23,20 | 25,40 | -4,15% | - |
| 25.03.2025 | 25,10 | 26,50 | 24,90 | 26,50 | 9,50% | - |
| 24.03.2025 | 24,90 | 26,40 | 24,20 | 24,20 | -14,49% | - |
| 21.03.2025 | 25,10 | 28,30 | 24,40 | 28,30 | -2,41% | - |
| 20.03.2025 | 25,30 | 29,20 | 24,80 | 29,00 | 3,57% | - |
| 19.03.2025 | 24,70 | 28,10 | 24,50 | 28,00 | 0,36% | - |
| 18.03.2025 | 24,40 | 27,90 | 23,90 | 27,90 | -0,36% | - |
| 17.03.2025 | 23,80 | 28,00 | 23,80 | 28,00 | -2,44% | - |
| 14.03.2025 | 23,90 | 28,90 | 23,80 | 28,70 | 2,14% | - |
| 13.03.2025 | 23,00 | 28,10 | 22,90 | 28,10 | 21,65% | - |
| 12.03.2025 | 22,80 | 25,20 | 22,80 | 23,10 | -15,07% | - |
| 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% | - |