14,450€
-0,34%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 14,70 | 14,70 | 14,20 | 14,20 | -2,07% | - |
| 28.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 27.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 26.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 25.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 5,63% | - |
| 22.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 21.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -5,37% | - |
| 20.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 19.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -4,97% | - |
| 18.08.2025 | 14,90 | 16,10 | 14,90 | 16,10 | 1,26% | 225,00 |
| 15.08.2025 | 15,80 | 16,60 | 15,80 | 15,90 | 0,00% | 145,00 |
| 14.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 13.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 12.08.2025 | 13,60 | 16,30 | 13,60 | 16,30 | 14,79% | 100,00 |
| 11.08.2025 | 15,10 | 15,90 | 14,20 | 14,20 | -15,48% | 1.200,00 |
| 08.08.2025 | 16,50 | 17,60 | 16,50 | 16,80 | 38,84% | 1.205,00 |
| 07.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 06.08.2025 | 11,80 | 12,50 | 11,80 | 12,50 | -6,02% | 125,00 |
| 05.08.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -18,90% | 200,00 |
| 04.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 01.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | - |
| 31.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 30.07.2025 | 17,80 | 18,00 | 17,80 | 18,00 | -1,10% | - |
| 29.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 28.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 4,00% | - |
| 25.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 24.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 23.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -4,23% | - |
| 22.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 21.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 18.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 17.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 16.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 15.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 14.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 11.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 10.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 09.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 08.07.2025 | 18,20 | 19,10 | 18,20 | 19,10 | 1,60% | 49,00 |
| 07.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 04.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 03.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 5,71% | - |
| 02.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 8,02% | - |
| 01.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 30.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 27.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 26.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 25.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 10,34% | - |
| 24.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 23.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 20.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 19.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 18.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 17.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 16.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -5,13% | - |
| 13.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 12.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 11.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 10.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 09.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 06.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 05.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 04.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 9,56% | - |
| 03.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 02.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 30.05.2025 | 14,00 | 14,00 | 13,60 | 13,60 | -4,90% | - |
| 29.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 28.05.2025 | 14,50 | 14,70 | 14,50 | 14,70 | 4,26% | - |
| 27.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 26.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 23.05.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -0,70% | - |
| 22.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -6,58% | - |
| 21.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 20.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 19.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 16.05.2025 | 16,50 | 16,50 | 16,10 | 16,20 | -2,99% | - |
| 15.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 14.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 4,35% | - |
| 13.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 8,05% | - |
| 12.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 09.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 08.05.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 7,25% | 32,00 |
| 07.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -9,21% | - |
| 06.05.2025 | 16,20 | 16,20 | 15,20 | 15,20 | -17,84% | 100,00 |
| 05.05.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 8,19% | - |
| 02.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 30.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -5,52% | - |
| 29.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 28.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 25.04.2025 | 18,10 | 18,50 | 18,00 | 18,00 | 7,78% | 20,00 |
| 24.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 9,15% | - |
| 23.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | - |
| 22.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 17.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 16.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 15.04.2025 | 15,20 | 15,60 | 15,20 | 15,60 | 4,70% | - |
| 14.04.2025 | 14,80 | 14,90 | 14,80 | 14,90 | -9,15% | 100,00 |
| 11.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -12,30% | - |
| 10.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 29,86% | - |
| 09.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -9,43% | - |