39,400€
7,07%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 37,60 | 39,50 | 37,20 | 39,30 | 6,79% | 42.210,00 |
| 12.02.2026 | 40,40 | 41,00 | 36,70 | 36,80 | -8,23% | 2.925,00 |
| 11.02.2026 | 38,80 | 40,90 | 37,90 | 40,10 | 5,25% | 46.550,00 |
| 10.02.2026 | 35,10 | 39,90 | 32,50 | 38,10 | 32,75% | - |
| 09.02.2026 | 27,20 | 29,40 | 27,00 | 28,70 | 6,30% | - |
| 06.02.2026 | 24,20 | 27,30 | 24,20 | 27,00 | 11,57% | 3.224,00 |
| 05.02.2026 | 23,30 | 24,30 | 22,70 | 24,20 | 1,68% | - |
| 04.02.2026 | 25,80 | 26,50 | 23,00 | 23,80 | -6,30% | - |
| 03.02.2026 | 26,40 | 27,30 | 25,00 | 25,40 | -3,42% | - |
| 02.02.2026 | 24,00 | 26,80 | 24,00 | 26,30 | 2,73% | - |
| 30.01.2026 | 27,90 | 28,10 | 25,20 | 25,60 | -6,91% | - |
| 29.01.2026 | 25,60 | 27,80 | 25,60 | 27,50 | 6,59% | - |
| 28.01.2026 | 26,00 | 27,20 | 25,40 | 25,80 | 0,39% | - |
| 27.01.2026 | 25,80 | 26,20 | 24,40 | 25,70 | -1,53% | - |
| 26.01.2026 | 26,50 | 26,90 | 26,00 | 26,10 | -1,88% | - |
| 23.01.2026 | 28,00 | 28,20 | 26,20 | 26,60 | -5,67% | - |
| 22.01.2026 | 28,50 | 29,20 | 27,40 | 28,20 | -1,05% | - |
| 21.01.2026 | 26,10 | 28,60 | 26,10 | 28,50 | 9,20% | 33.660,00 |
| 20.01.2026 | 24,90 | 27,00 | 24,50 | 26,10 | 3,57% | - |
| 19.01.2026 | 25,40 | 25,40 | 25,20 | 25,20 | -1,95% | - |
| 16.01.2026 | 24,80 | 25,70 | 24,80 | 25,70 | 1,18% | - |
| 15.01.2026 | 24,00 | 26,80 | 24,00 | 25,40 | 5,83% | - |
| 14.01.2026 | 22,40 | 25,60 | 22,30 | 24,00 | 7,62% | - |
| 13.01.2026 | 20,90 | 23,50 | 20,90 | 22,30 | 5,69% | - |
| 12.01.2026 | 20,20 | 21,30 | 19,50 | 21,10 | 2,43% | - |
| 09.01.2026 | 19,35 | 20,60 | 19,20 | 20,60 | 6,46% | - |
| 08.01.2026 | 20,05 | 20,30 | 18,45 | 19,35 | -4,21% | - |
| 07.01.2026 | 19,50 | 20,90 | 19,05 | 20,20 | 4,39% | - |
| 06.01.2026 | 17,85 | 19,40 | 17,75 | 19,35 | 7,50% | - |
| 05.01.2026 | 17,50 | 18,85 | 17,50 | 18,00 | 4,05% | - |
| 02.01.2026 | 15,65 | 17,55 | 15,65 | 17,30 | 9,49% | - |
| 30.12.2025 | 16,10 | 16,55 | 15,65 | 15,80 | -0,63% | - |
| 29.12.2025 | 16,00 | 16,55 | 15,70 | 15,90 | 0,63% | - |
| 23.12.2025 | 15,60 | 15,95 | 15,40 | 15,80 | 5,33% | - |
| 22.12.2025 | 15,20 | 15,65 | 14,70 | 15,00 | 0,00% | - |
| 19.12.2025 | 14,80 | 15,15 | 14,65 | 15,00 | 3,09% | - |
| 18.12.2025 | 14,40 | 15,40 | 14,25 | 14,55 | -3,32% | - |
| 17.12.2025 | 15,00 | 15,45 | 14,70 | 15,05 | 0,33% | - |
| 16.12.2025 | 14,80 | 15,60 | 14,50 | 15,00 | -2,28% | - |
| 15.12.2025 | 15,20 | 15,70 | 14,75 | 15,35 | -4,66% | - |
| 12.12.2025 | 15,85 | 16,25 | 15,40 | 16,10 | 3,21% | - |
| 11.12.2025 | 15,50 | 16,40 | 15,30 | 15,60 | -1,58% | - |
| 10.12.2025 | 15,40 | 15,95 | 15,10 | 15,85 | 2,92% | - |
| 09.12.2025 | 15,25 | 15,50 | 14,55 | 15,40 | 1,65% | - |
| 08.12.2025 | 15,15 | 16,05 | 14,90 | 15,15 | 1,68% | - |
| 05.12.2025 | 14,95 | 15,35 | 14,50 | 14,90 | 0,34% | - |
| 04.12.2025 | 15,10 | 15,15 | 14,50 | 14,85 | 0,34% | - |
| 03.12.2025 | 14,35 | 15,15 | 14,05 | 14,80 | 4,23% | - |
| 02.12.2025 | 14,30 | 14,65 | 13,90 | 14,20 | 1,43% | - |
| 01.12.2025 | 14,20 | 14,45 | 13,80 | 14,00 | -1,41% | - |
| 28.11.2025 | 14,45 | 14,70 | 14,10 | 14,20 | -1,39% | - |
| 27.11.2025 | 14,40 | 14,40 | 14,35 | 14,40 | 0,70% | - |
| 26.11.2025 | 14,10 | 14,60 | 13,85 | 14,30 | 4,00% | - |
| 25.11.2025 | 13,20 | 13,80 | 12,85 | 13,75 | 4,17% | - |
| 24.11.2025 | 13,10 | 13,45 | 12,80 | 13,20 | 0,00% | - |
| 21.11.2025 | 12,45 | 13,20 | 11,95 | 13,20 | 4,35% | - |
| 20.11.2025 | 13,10 | 13,65 | 12,65 | 12,65 | -3,44% | - |
| 19.11.2025 | 12,50 | 13,10 | 12,40 | 13,10 | 3,97% | - |
| 18.11.2025 | 12,00 | 12,80 | 11,95 | 12,60 | 1,20% | - |
| 17.11.2025 | 12,85 | 13,00 | 12,40 | 12,45 | 0,40% | - |
| 14.11.2025 | 12,80 | 13,10 | 12,15 | 12,40 | -4,98% | - |
| 13.11.2025 | 14,00 | 14,45 | 12,95 | 13,05 | -6,79% | - |
| 12.11.2025 | 13,20 | 14,05 | 12,95 | 14,00 | 7,69% | - |
| 11.11.2025 | 13,70 | 13,75 | 12,95 | 13,00 | -0,76% | - |
| 10.11.2025 | 12,95 | 13,45 | 12,95 | 13,10 | 6,50% | - |
| 07.11.2025 | 13,10 | 13,40 | 12,10 | 12,30 | -6,46% | - |
| 06.11.2025 | 14,50 | 14,90 | 13,15 | 13,15 | -9,31% | - |
| 05.11.2025 | 13,70 | 14,65 | 13,55 | 14,50 | 5,07% | - |
| 04.11.2025 | 15,10 | 15,70 | 13,40 | 13,80 | -28,50% | - |
| 03.11.2025 | 19,75 | 20,60 | 19,20 | 19,30 | -0,52% | - |
| 31.10.2025 | 19,75 | 20,60 | 19,40 | 19,40 | -3,24% | - |
| 30.10.2025 | 20,50 | 20,90 | 19,80 | 20,05 | -1,23% | - |
| 29.10.2025 | 19,70 | 20,50 | 19,30 | 20,30 | -1,46% | - |
| 28.10.2025 | 19,80 | 20,60 | 19,15 | 20,60 | 4,04% | 20,00 |
| 27.10.2025 | 20,05 | 20,45 | 19,35 | 19,80 | -0,25% | - |
| 24.10.2025 | 19,20 | 20,25 | 19,10 | 19,85 | 5,31% | - |
| 23.10.2025 | 18,30 | 18,90 | 17,95 | 18,85 | 5,31% | - |
| 22.10.2025 | 19,40 | 19,80 | 17,70 | 17,90 | -8,91% | - |
| 21.10.2025 | 19,40 | 19,95 | 19,20 | 19,65 | 1,29% | - |
| 20.10.2025 | 19,00 | 19,90 | 19,00 | 19,40 | 2,65% | - |
| 17.10.2025 | 19,15 | 19,20 | 18,85 | 18,90 | -3,82% | - |
| 16.10.2025 | 20,10 | 21,00 | 19,60 | 19,65 | 0,77% | - |
| 15.10.2025 | 17,70 | 19,50 | 17,70 | 19,50 | 12,72% | - |
| 14.10.2025 | 17,40 | 17,95 | 16,55 | 17,30 | -1,70% | - |
| 13.10.2025 | 16,10 | 17,80 | 16,05 | 17,60 | 10,34% | - |
| 10.10.2025 | 17,30 | 17,95 | 15,95 | 15,95 | -7,80% | - |
| 09.10.2025 | 16,90 | 17,45 | 16,65 | 17,30 | 3,28% | - |
| 08.10.2025 | 16,15 | 16,85 | 16,10 | 16,75 | 2,13% | - |
| 07.10.2025 | 17,10 | 17,80 | 16,20 | 16,40 | -4,93% | - |
| 06.10.2025 | 17,85 | 18,25 | 17,25 | 17,25 | -0,86% | - |
| 03.10.2025 | 17,60 | 18,05 | 17,15 | 17,40 | -2,25% | - |
| 02.10.2025 | 16,85 | 17,90 | 16,75 | 17,80 | 8,87% | - |
| 01.10.2025 | 14,75 | 16,35 | 14,30 | 16,35 | 11,99% | - |
| 30.09.2025 | 14,60 | 15,05 | 14,20 | 14,60 | -0,68% | - |
| 29.09.2025 | 14,85 | 15,65 | 14,55 | 14,70 | -1,01% | - |
| 26.09.2025 | 14,55 | 14,90 | 14,20 | 14,85 | 3,85% | - |
| 25.09.2025 | 15,10 | 15,60 | 14,25 | 14,30 | -5,92% | - |
| 24.09.2025 | 15,60 | 16,10 | 14,85 | 15,20 | -3,80% | - |
| 23.09.2025 | 16,05 | 16,70 | 15,70 | 15,80 | -1,25% | - |
| 22.09.2025 | 15,65 | 16,25 | 15,35 | 16,00 | 1,59% | - |