61,370€
3,21%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 59,82 | 62,23 | 58,68 | 60,80 | 1,30% | - |
| 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% | - |
| 10.03.2026 | 35,90 | 38,90 | 35,70 | 37,30 | 3,90% | - |
| 09.03.2026 | 33,90 | 36,30 | 32,90 | 35,90 | 4,06% | - |
| 06.03.2026 | 38,20 | 38,20 | 33,50 | 34,50 | -9,45% | 450,00 |
| 05.03.2026 | 40,00 | 40,40 | 36,60 | 38,10 | -4,99% | - |
| 04.03.2026 | 39,00 | 40,60 | 38,50 | 40,10 | 2,56% | - |
| 03.03.2026 | 41,20 | 41,40 | 38,10 | 39,10 | -5,78% | 180,00 |
| 02.03.2026 | 39,70 | 41,70 | 38,60 | 41,50 | 3,23% | 5.600,00 |
| 27.02.2026 | 39,20 | 40,50 | 37,50 | 40,20 | 1,26% | - |
| 26.02.2026 | 44,30 | 44,70 | 39,00 | 39,70 | -10,79% | - |
| 25.02.2026 | 45,40 | 46,70 | 43,70 | 44,50 | -2,20% | - |
| 24.02.2026 | 43,40 | 46,90 | 43,20 | 45,50 | 5,08% | - |
| 23.02.2026 | 42,40 | 43,40 | 41,70 | 43,30 | 1,41% | - |
| 20.02.2026 | 40,80 | 42,80 | 40,40 | 42,70 | 4,91% | 16.232,00 |
| 19.02.2026 | 40,60 | 41,30 | 38,30 | 40,70 | 0,25% | - |
| 18.02.2026 | 39,80 | 41,10 | 38,20 | 40,60 | 2,27% | 726,00 |
| 17.02.2026 | 39,30 | 40,30 | 36,90 | 39,70 | 0,76% | - |
| 16.02.2026 | 39,40 | 39,70 | 39,20 | 39,40 | 0,25% | 4.539,00 |
| 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% | - |