23,300€
-2,10%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 22,80 | 23,40 | 22,40 | 23,20 | -2,52% | - |
| 11.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -10,53% | - |
| 10.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | - |
| 07.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 06.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 05.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 04.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
| 03.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 28.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 27.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 26.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -7,84% | - |
| 25.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 24.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |
| 21.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 20.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 4,40% | - |
| 19.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 6,00% | - |
| 18.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 17.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -4,52% | - |
| 14.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 13.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 12.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 11.02.2025 | 32,60 | 32,60 | 32,20 | 32,20 | 3,87% | 30,00 |
| 10.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 07.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 06.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 14,93% | - |
| 05.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 04.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 03.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 31.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 30.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 29.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | - |
| 28.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -8,03% | - |
| 27.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 200,00 |
| 24.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 23.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 22.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 21.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | 15,00 |
| 20.01.2025 | 29,60 | 30,40 | 29,60 | 30,40 | -0,65% | 5,00 |
| 17.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | - |
| 16.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 15.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 14.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 13.01.2025 | 30,80 | 30,80 | 29,60 | 29,60 | -5,73% | - |
| 10.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 09.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 08.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 07.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 06.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 03.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 02.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | - |
| 30.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 27.12.2024 | 30,20 | 31,00 | 29,60 | 29,60 | 4,96% | 5,00 |
| 23.12.2024 | 29,00 | 29,00 | 28,20 | 28,20 | -0,70% | 5,00 |
| 20.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | - |
| 19.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 18.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 17.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 16.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | - |
| 13.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 12.12.2024 | 31,00 | 31,00 | 30,80 | 30,80 | 0,65% | - |
| 11.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 10.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 09.12.2024 | 31,20 | 32,00 | 31,20 | 32,00 | 0,63% | 100,00 |
| 06.12.2024 | 30,60 | 31,80 | 30,60 | 31,80 | 1,27% | 125,00 |
| 05.12.2024 | 32,80 | 32,80 | 31,40 | 31,40 | -5,99% | 228,00 |
| 04.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 03.12.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 0,00% | 100,00 |
| 02.12.2024 | 31,00 | 34,00 | 31,00 | 34,00 | 12,58% | 407,00 |
| 29.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 28.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 27.11.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -5,56% | - |
| 26.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 25.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 22.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | - |
| 21.11.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 4,93% | - |
| 20.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 19.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 18.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 15.11.2024 | 29,60 | 29,60 | 29,00 | 29,00 | -2,68% | - |
| 14.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 13.11.2024 | 30,20 | 30,40 | 30,00 | 30,00 | -1,96% | - |
| 12.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 11.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 08.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 07.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 06.11.2024 | 29,60 | 30,20 | 29,60 | 30,20 | 7,09% | - |
| 05.11.2024 | 26,40 | 28,20 | 26,40 | 28,20 | 13,71% | - |
| 04.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 01.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 31.10.2024 | 25,80 | 25,80 | 24,80 | 24,80 | -4,62% | - |
| 30.10.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | - |
| 29.10.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | - |
| 28.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 25.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 24.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 23.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 22.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 21.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 18.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 17.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |