49,740€
0,89%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 49,72 | 50,45 | 48,67 | 49,61 | -0,88% | - |
| 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% | - |
| 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% | - |