38,965€
4,05%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 39,00 | 39,03 | 39,00 | 39,00 | 3,53% | - |
| 20.10.2026 | 38,65 | 39,80 | 36,62 | 37,67 | -4,11% | - |
| 19.10.2026 | 39,20 | 40,56 | 38,49 | 39,28 | 4,84% | 261,00 |
| 16.10.2026 | 41,64 | 41,78 | 37,34 | 37,47 | -10,09% | 1.738,00 |
| 15.10.2026 | 42,16 | 42,27 | 38,48 | 41,67 | -2,77% | - |
| 14.10.2026 | 46,20 | 46,44 | 42,16 | 42,86 | -7,00% | 1.440,00 |
| 13.10.2026 | 48,34 | 49,13 | 45,09 | 46,08 | -4,79% | 8.890,00 |
| 12.10.2026 | 53,64 | 53,64 | 48,36 | 48,40 | -9,47% | - |
| 09.10.2026 | 52,44 | 54,57 | 52,10 | 53,46 | 2,67% | - |
| 08.10.2026 | 54,46 | 54,98 | 51,36 | 52,07 | -4,65% | 4.410,00 |
| 07.10.2026 | 55,51 | 55,92 | 53,79 | 54,61 | -1,55% | 900,00 |
| 06.10.2026 | 56,54 | 57,80 | 55,13 | 55,47 | -1,68% | - |
| 05.10.2026 | 55,96 | 57,56 | 54,64 | 56,42 | 0,98% | 2.608,00 |
| 02.10.2026 | 55,69 | 58,31 | 54,86 | 55,87 | 0,00% | 162,00 |
| 01.10.2026 | 55,17 | 56,66 | 53,76 | 55,87 | 2,16% | - |
| 30.09.2026 | 52,89 | 55,12 | 52,12 | 54,69 | 3,78% | - |
| 29.09.2026 | 51,82 | 54,24 | 51,82 | 52,70 | 0,78% | - |
| 28.09.2026 | 50,72 | 52,50 | 49,28 | 52,29 | 2,67% | - |
| 25.09.2026 | 49,71 | 51,03 | 49,36 | 50,93 | 2,63% | 1.225,00 |
| 24.09.2026 | 51,20 | 51,34 | 48,24 | 49,63 | -3,28% | 496,00 |
| 23.09.2026 | 50,34 | 51,40 | 48,61 | 51,31 | 2,22% | 3.050,00 |
| 22.09.2026 | 48,80 | 50,31 | 47,98 | 50,20 | 2,56% | - |
| 21.09.2026 | 47,95 | 50,31 | 47,69 | 48,94 | 3,54% | 2.316,00 |
| 18.09.2026 | 46,22 | 47,39 | 46,19 | 47,27 | 2,42% | - |
| 17.09.2026 | 45,12 | 47,23 | 45,09 | 46,15 | 3,07% | 2.400,00 |
| 16.09.2026 | 44,32 | 45,70 | 43,95 | 44,78 | 1,67% | - |
| 15.09.2026 | 44,93 | 45,51 | 43,37 | 44,04 | -1,01% | - |
| 14.09.2026 | 47,50 | 47,59 | 44,29 | 44,49 | -9,56% | 3.120,00 |
| 11.09.2026 | 48,49 | 50,17 | 48,44 | 49,20 | 2,98% | 2.440,00 |
| 10.09.2026 | 49,93 | 49,97 | 47,67 | 47,77 | -3,96% | 3.180,00 |
| 09.09.2026 | 49,72 | 50,45 | 48,67 | 49,74 | -0,62% | - |
| 08.09.2026 | 49,08 | 50,52 | 48,73 | 50,05 | 3,11% | 390,00 |
| 07.09.2026 | 48,66 | 48,73 | 48,45 | 48,54 | -0,05% | - |
| 04.09.2026 | 45,41 | 48,92 | 45,41 | 48,57 | 6,70% | 1.474,00 |
| 03.09.2026 | 45,47 | 45,62 | 43,02 | 45,52 | 0,23% | 420,00 |
| 02.09.2026 | 44,75 | 45,76 | 43,67 | 45,41 | 0,87% | 1.274,00 |
| 01.09.2026 | 46,22 | 47,04 | 44,00 | 45,02 | -2,53% | - |
| 31.08.2026 | 48,06 | 48,57 | 45,29 | 46,19 | -3,96% | 1.486,00 |
| 28.08.2026 | 50,75 | 50,93 | 47,62 | 48,10 | -4,99% | 37,00 |
| 27.08.2026 | 51,47 | 52,30 | 49,50 | 50,62 | 2,35% | 1.775,00 |
| 26.08.2026 | 49,30 | 49,89 | 47,94 | 49,46 | 0,95% | - |
| 25.08.2026 | 49,44 | 50,89 | 48,52 | 49,00 | 0,27% | 1.281,00 |
| 24.08.2026 | 51,54 | 51,58 | 48,07 | 48,87 | -5,34% | - |
| 21.08.2026 | 50,51 | 52,68 | 49,24 | 51,62 | 2,52% | 660,00 |
| 20.08.2026 | 53,18 | 53,90 | 49,97 | 50,35 | -4,08% | - |
| 19.08.2026 | 56,96 | 58,68 | 51,92 | 52,49 | -7,25% | - |
| 18.08.2026 | 61,41 | 61,81 | 55,84 | 56,59 | -8,80% | 4.200,00 |
| 17.08.2026 | 62,02 | 63,57 | 61,26 | 62,05 | 1,50% | 2.320,00 |
| 14.08.2026 | 61,82 | 62,42 | 59,92 | 61,13 | -0,70% | - |
| 13.08.2026 | 60,16 | 63,48 | 59,82 | 61,56 | 2,04% | - |
| 12.08.2026 | 58,53 | 61,94 | 58,50 | 60,33 | 4,41% | - |
| 11.08.2026 | 56,65 | 59,16 | 55,44 | 57,78 | 1,60% | 500,00 |
| 10.08.2026 | 59,11 | 61,16 | 56,39 | 56,87 | -4,16% | 5.022,00 |
| 07.08.2026 | 56,64 | 59,88 | 56,01 | 59,34 | 4,47% | 3.782,00 |
| 06.08.2026 | 57,58 | 59,12 | 55,18 | 56,80 | -0,40% | 2.352,00 |
| 05.08.2026 | 63,35 | 63,93 | 57,01 | 57,03 | -8,74% | 2.220,00 |
| 04.08.2026 | 63,50 | 71,76 | 60,79 | 62,49 | -10,23% | 5.140,00 |
| 03.08.2026 | 68,16 | 71,90 | 62,45 | 69,61 | 6,63% | 11.524,00 |
| 31.07.2026 | 67,73 | 72,24 | 65,21 | 65,28 | 0,34% | 775,00 |
| 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% | - |