19,200€
3,78%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 07.04.2025 | 14,90 | 15,80 | 14,90 | 15,80 | 6,04% | - |
| 04.04.2025 | 15,70 | 15,70 | 14,90 | 14,90 | -24,37% | - |
| 03.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 02.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 01.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 31.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -8,70% | - |
| 28.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 27.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -7,20% | - |
| 26.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 25.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 24.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 21.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 20.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 19.03.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | - |
| 18.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 17.03.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 4,27% | - |
| 14.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 13.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 12.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 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% | - |