70,040€
7,99%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 67,73 | 70,41 | 67,61 | 70,06 | 7,69% | 140,00 |
| 30.07.2026 | 54,45 | 65,11 | 54,13 | 65,06 | 19,90% | 820,00 |
| 29.07.2026 | 58,44 | 60,53 | 54,25 | 54,26 | -9,13% | 6.489,00 |
| 28.07.2026 | 66,50 | 66,65 | 57,62 | 59,71 | -13,01% | 1.955,00 |
| 27.07.2026 | 77,57 | 79,52 | 65,20 | 68,64 | -9,48% | 20,00 |
| 24.07.2026 | 83,51 | 83,74 | 75,00 | 75,83 | -8,30% | 1.392,00 |
| 23.07.2026 | 84,20 | 85,80 | 81,28 | 82,69 | -1,21% | 560,00 |
| 22.07.2026 | 83,20 | 85,87 | 79,86 | 83,70 | 0,71% | - |
| 21.07.2026 | 75,10 | 83,24 | 75,01 | 83,11 | 13,20% | - |
| 20.07.2026 | 72,33 | 76,27 | 71,60 | 73,42 | 1,27% | - |
| 17.07.2026 | 70,25 | 74,06 | 67,78 | 72,50 | 0,18% | - |
| 16.07.2026 | 81,27 | 81,29 | 72,34 | 72,37 | -10,89% | 2.520,00 |
| 15.07.2026 | 85,09 | 86,11 | 76,23 | 81,21 | -2,07% | 175,00 |
| 14.07.2026 | 79,58 | 84,84 | 79,58 | 82,93 | 2,93% | - |
| 13.07.2026 | 84,00 | 86,36 | 79,35 | 80,57 | -8,56% | - |
| 10.07.2026 | 84,20 | 88,25 | 81,44 | 88,11 | 4,67% | - |
| 09.07.2026 | 79,00 | 88,50 | 78,89 | 84,18 | 8,82% | 1.370,00 |
| 08.07.2026 | 74,77 | 78,25 | 70,87 | 77,36 | 3,78% | 342,00 |
| 07.07.2026 | 83,84 | 84,18 | 72,22 | 74,54 | -10,82% | - |
| 06.07.2026 | 89,50 | 92,12 | 83,37 | 83,58 | -4,23% | - |
| 03.07.2026 | 87,60 | 87,63 | 86,99 | 87,27 | 2,02% | - |
| 02.07.2026 | 100,28 | 101,50 | 83,64 | 85,54 | -12,87% | 520,00 |
| 01.07.2026 | 98,22 | 99,75 | 89,09 | 98,17 | -1,04% | 1.480,00 |
| 30.06.2026 | 92,87 | 99,20 | 92,33 | 99,20 | 7,79% | - |
| 29.06.2026 | 82,75 | 92,27 | 80,43 | 92,03 | 11,80% | - |
| 26.06.2026 | 83,12 | 83,45 | 76,89 | 82,32 | -0,72% | - |
| 25.06.2026 | 82,25 | 85,70 | 78,47 | 82,92 | 7,90% | - |
| 24.06.2026 | 81,09 | 83,45 | 76,52 | 76,85 | -5,11% | 2.427,00 |
| 23.06.2026 | 84,17 | 84,50 | 77,66 | 80,99 | -7,09% | 3.832,00 |
| 22.06.2026 | 86,21 | 88,73 | 83,19 | 87,17 | -0,23% | - |
| 19.06.2026 | 86,66 | 88,00 | 86,05 | 87,37 | 2,03% | - |
| 18.06.2026 | 79,06 | 86,76 | 79,01 | 85,63 | 9,97% | 4.305,00 |
| 17.06.2026 | 75,20 | 81,11 | 74,56 | 77,87 | 5,36% | - |
| 16.06.2026 | 77,14 | 78,04 | 73,89 | 73,91 | -4,15% | - |
| 15.06.2026 | 82,00 | 84,10 | 76,13 | 77,11 | 2,74% | - |
| 12.06.2026 | 73,73 | 76,11 | 71,50 | 75,05 | 4,66% | - |
| 11.06.2026 | 63,10 | 71,83 | 62,36 | 71,71 | 14,04% | - |
| 10.06.2026 | 61,56 | 69,78 | 59,89 | 62,88 | 2,14% | 600,00 |
| 09.06.2026 | 57,91 | 66,44 | 57,79 | 61,56 | 7,89% | 340,00 |
| 08.06.2026 | 54,31 | 59,26 | 54,31 | 57,06 | 4,64% | 580,00 |
| 05.06.2026 | 61,16 | 61,21 | 54,30 | 54,53 | -11,45% | - |
| 04.06.2026 | 62,35 | 62,47 | 58,25 | 61,58 | -2,41% | - |
| 03.06.2026 | 64,38 | 66,77 | 62,33 | 63,10 | -1,50% | - |
| 02.06.2026 | 60,13 | 65,71 | 59,19 | 64,06 | 6,43% | - |
| 01.06.2026 | 61,44 | 62,33 | 59,38 | 60,19 | -1,92% | 2.940,00 |
| 29.05.2026 | 59,82 | 62,23 | 58,68 | 61,37 | 2,25% | - |
| 28.05.2026 | 63,56 | 63,61 | 57,58 | 60,02 | -5,75% | - |
| 27.05.2026 | 62,59 | 65,49 | 61,40 | 63,68 | 1,89% | 3.405,00 |
| 26.05.2026 | 60,76 | 62,87 | 58,92 | 62,50 | 2,85% | 4.800,00 |
| 25.05.2026 | 59,73 | 60,93 | 59,69 | 60,77 | 2,41% | 2.142,00 |
| 22.05.2026 | 58,18 | 59,54 | 57,04 | 59,34 | 5,57% | - |
| 21.05.2026 | 56,54 | 57,58 | 55,57 | 56,21 | -0,62% | - |
| 20.05.2026 | 55,65 | 58,16 | 55,65 | 56,56 | 2,15% | - |
| 19.05.2026 | 56,82 | 57,14 | 53,78 | 55,37 | -3,15% | - |
| 18.05.2026 | 62,49 | 64,02 | 56,86 | 57,17 | -9,41% | - |
| 15.05.2026 | 63,83 | 63,87 | 58,91 | 63,11 | -1,33% | - |
| 14.05.2026 | 63,62 | 64,16 | 62,48 | 63,96 | 0,58% | - |
| 13.05.2026 | 62,49 | 65,49 | 61,25 | 63,59 | 2,40% | - |
| 12.05.2026 | 65,77 | 65,85 | 60,00 | 62,10 | -4,99% | - |
| 11.05.2026 | 64,25 | 66,03 | 62,54 | 65,36 | 3,40% | 144,00 |
| 08.05.2026 | 61,56 | 63,59 | 60,78 | 63,21 | 4,08% | - |
| 07.05.2026 | 61,77 | 62,44 | 57,85 | 60,73 | -1,28% | 152,00 |
| 06.05.2026 | 57,79 | 61,78 | 56,59 | 61,52 | 6,33% | - |
| 05.05.2026 | 52,63 | 57,96 | 48,76 | 57,86 | -2,48% | - |
| 04.05.2026 | 55,96 | 59,65 | 55,45 | 59,33 | 5,49% | - |
| 30.04.2026 | 53,93 | 56,27 | 53,85 | 56,24 | 3,29% | - |
| 29.04.2026 | 57,16 | 58,11 | 53,78 | 54,45 | -4,20% | - |
| 28.04.2026 | 60,56 | 61,32 | 53,74 | 56,84 | -5,78% | 5.470,00 |
| 27.04.2026 | 60,37 | 60,80 | 56,48 | 60,33 | -0,38% | - |
| 24.04.2026 | 59,36 | 62,16 | 57,65 | 60,56 | 3,42% | - |
| 23.04.2026 | 55,66 | 59,92 | 54,48 | 58,56 | 4,52% | - |
| 22.04.2026 | 55,18 | 57,25 | 54,32 | 56,03 | 1,72% | - |
| 21.04.2026 | 55,39 | 56,68 | 54,46 | 55,08 | 0,22% | - |
| 20.04.2026 | 55,55 | 57,87 | 54,68 | 54,96 | -1,56% | 150,00 |
| 17.04.2026 | 53,98 | 56,60 | 53,94 | 55,83 | 4,14% | - |
| 16.04.2026 | 54,53 | 55,60 | 53,61 | 53,61 | -1,40% | - |
| 15.04.2026 | 54,05 | 55,00 | 52,00 | 54,37 | 0,15% | - |
| 14.04.2026 | 51,98 | 55,84 | 51,69 | 54,29 | 5,48% | - |
| 13.04.2026 | 48,99 | 52,04 | 48,18 | 51,47 | 5,34% | 2.220,00 |
| 10.04.2026 | 47,25 | 49,65 | 46,77 | 48,86 | 5,30% | 520,00 |
| 09.04.2026 | 45,10 | 47,87 | 44,51 | 46,40 | 2,86% | - |
| 08.04.2026 | 43,95 | 47,46 | 43,87 | 45,11 | 7,05% | - |
| 07.04.2026 | 41,30 | 42,50 | 40,00 | 42,14 | 1,06% | - |
| 02.04.2026 | 40,80 | 43,10 | 39,10 | 41,70 | 0,97% | - |
| 01.04.2026 | 40,40 | 43,10 | 40,40 | 41,30 | 2,48% | - |
| 31.03.2026 | 37,00 | 40,50 | 36,90 | 40,30 | 9,81% | - |
| 30.03.2026 | 39,60 | 40,20 | 36,20 | 36,70 | -6,62% | - |
| 27.03.2026 | 39,80 | 40,30 | 38,80 | 39,30 | -0,51% | - |
| 26.03.2026 | 44,10 | 44,20 | 39,50 | 39,50 | -9,40% | 4.400,00 |
| 25.03.2026 | 44,30 | 45,60 | 43,40 | 43,60 | -1,58% | - |
| 24.03.2026 | 42,10 | 45,40 | 41,10 | 44,30 | 5,48% | - |
| 23.03.2026 | 40,30 | 43,20 | 39,50 | 42,00 | 1,94% | - |
| 20.03.2026 | 44,30 | 44,50 | 40,50 | 41,20 | -7,00% | 3.642,00 |
| 19.03.2026 | 40,90 | 44,80 | 38,00 | 44,30 | 8,58% | 2.100,00 |
| 18.03.2026 | 41,70 | 42,30 | 39,60 | 40,80 | -1,21% | - |
| 17.03.2026 | 37,40 | 43,00 | 36,00 | 41,30 | 11,62% | - |
| 16.03.2026 | 36,80 | 38,00 | 36,30 | 37,00 | 1,93% | - |
| 13.03.2026 | 36,30 | 37,80 | 36,00 | 36,30 | 0,28% | - |
| 12.03.2026 | 38,40 | 38,70 | 35,70 | 36,20 | -6,46% | - |
| 11.03.2026 | 37,50 | 38,80 | 36,80 | 38,70 | 3,75% | - |