39,840€
7,76%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 36,65 | 36,97 | 36,65 | 36,97 | -3,62% | - |
| 19.10.2026 | 37,20 | 38,36 | 37,20 | 38,36 | -3,20% | - |
| 16.10.2026 | 39,63 | 39,63 | 39,63 | 39,63 | -0,97% | - |
| 15.10.2026 | 40,00 | 40,02 | 40,00 | 40,02 | -9,46% | - |
| 14.10.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -3,95% | - |
| 13.10.2026 | 47,00 | 47,00 | 46,02 | 46,02 | -10,88% | - |
| 12.10.2026 | 51,64 | 51,64 | 51,64 | 51,64 | 2,38% | - |
| 09.10.2026 | 50,44 | 50,44 | 50,44 | 50,44 | -2,06% | - |
| 08.10.2026 | 52,46 | 52,46 | 51,50 | 51,50 | -3,59% | 750,00 |
| 07.10.2026 | 53,50 | 53,50 | 53,42 | 53,42 | -2,20% | - |
| 06.10.2026 | 54,54 | 54,62 | 54,54 | 54,62 | 1,26% | - |
| 05.10.2026 | 53,94 | 53,94 | 53,94 | 53,94 | -2,60% | - |
| 02.10.2026 | 52,90 | 55,38 | 52,90 | 55,38 | 0,87% | - |
| 01.10.2026 | 53,16 | 54,94 | 53,16 | 54,90 | 7,90% | - |
| 30.09.2026 | 50,88 | 50,88 | 50,88 | 50,88 | 2,13% | - |
| 29.09.2026 | 49,82 | 49,82 | 49,82 | 49,82 | 4,58% | - |
| 28.09.2026 | 47,64 | 47,64 | 47,64 | 47,64 | -4,22% | - |
| 25.09.2026 | 47,71 | 49,74 | 47,71 | 49,74 | 2,96% | - |
| 24.09.2026 | 49,20 | 49,20 | 48,31 | 48,31 | -3,96% | - |
| 23.09.2026 | 48,34 | 50,30 | 48,34 | 50,30 | 2,26% | - |
| 22.09.2026 | 46,80 | 49,19 | 46,80 | 49,19 | 3,34% | - |
| 21.09.2026 | 45,94 | 47,60 | 45,94 | 47,60 | 3,21% | - |
| 18.09.2026 | 44,21 | 46,12 | 44,21 | 46,12 | 6,98% | - |
| 17.09.2026 | 43,11 | 43,11 | 43,11 | 43,11 | 1,84% | - |
| 16.09.2026 | 42,33 | 42,33 | 42,33 | 42,33 | -1,24% | - |
| 15.09.2026 | 42,93 | 42,93 | 42,86 | 42,86 | -3,58% | - |
| 14.09.2026 | 44,97 | 44,97 | 44,45 | 44,45 | -4,29% | 33,00 |
| 11.09.2026 | 46,44 | 46,44 | 46,44 | 46,44 | -3,09% | - |
| 10.09.2026 | 47,92 | 47,92 | 47,92 | 47,92 | -1,56% | - |
| 09.09.2026 | 47,78 | 48,68 | 47,78 | 48,68 | -1,66% | - |
| 08.09.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 3,86% | 5,00 |
| 07.09.2026 | 47,66 | 47,66 | 47,66 | 47,66 | 9,79% | - |
| 04.09.2026 | 43,41 | 43,41 | 43,41 | 43,41 | -0,12% | - |
| 03.09.2026 | 43,46 | 43,46 | 43,46 | 43,46 | 1,68% | - |
| 02.09.2026 | 42,74 | 42,74 | 42,74 | 42,74 | -3,33% | - |
| 01.09.2026 | 44,21 | 44,21 | 44,21 | 44,21 | -4,02% | - |
| 31.08.2026 | 46,06 | 46,06 | 46,06 | 46,06 | -5,52% | - |
| 28.08.2026 | 48,75 | 48,75 | 48,75 | 48,75 | -1,46% | - |
| 27.08.2026 | 49,47 | 49,47 | 49,47 | 49,47 | 4,76% | - |
| 26.08.2026 | 47,22 | 47,22 | 47,22 | 47,22 | -2,48% | - |
| 25.08.2026 | 47,44 | 48,42 | 47,44 | 48,42 | -2,26% | 100,00 |
| 24.08.2026 | 49,54 | 49,54 | 49,54 | 49,54 | 2,12% | - |
| 21.08.2026 | 48,51 | 48,51 | 48,51 | 48,51 | -5,22% | - |
| 20.08.2026 | 51,18 | 51,18 | 51,18 | 51,18 | -13,52% | - |
| 19.08.2026 | 54,96 | 59,18 | 54,96 | 59,18 | -0,84% | 50,00 |
| 18.08.2026 | 59,68 | 59,68 | 59,68 | 59,68 | -2,64% | - |
| 17.08.2026 | 60,00 | 61,30 | 60,00 | 61,30 | 2,47% | - |
| 14.08.2026 | 59,82 | 59,82 | 59,82 | 59,82 | 2,75% | - |
| 13.08.2026 | 58,16 | 58,22 | 58,16 | 58,22 | 3,01% | 50,00 |
| 12.08.2026 | 56,52 | 56,52 | 56,52 | 56,52 | 3,44% | - |
| 11.08.2026 | 54,64 | 54,64 | 54,64 | 54,64 | -6,15% | - |
| 10.08.2026 | 58,22 | 58,22 | 58,22 | 58,22 | 0,59% | 40,00 |
| 07.08.2026 | 54,64 | 57,88 | 54,64 | 57,88 | -2,23% | 10,00 |
| 06.08.2026 | 55,58 | 59,20 | 55,58 | 59,20 | -9,62% | 225,00 |
| 05.08.2026 | 61,34 | 65,50 | 61,34 | 65,50 | 6,06% | 125,00 |
| 04.08.2026 | 61,50 | 64,56 | 61,50 | 61,76 | -13,11% | 240,00 |
| 03.08.2026 | 68,68 | 71,08 | 64,42 | 71,08 | 8,16% | 590,00 |
| 31.07.2026 | 65,72 | 65,72 | 65,72 | 65,72 | 25,32% | - |
| 30.07.2026 | 52,44 | 52,44 | 52,44 | 52,44 | -6,09% | - |
| 29.07.2026 | 55,84 | 55,84 | 55,84 | 55,84 | -13,43% | - |
| 28.07.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -14,64% | - |
| 27.07.2026 | 75,56 | 75,56 | 75,56 | 75,56 | -7,29% | - |
| 24.07.2026 | 81,50 | 81,50 | 81,50 | 81,50 | -0,83% | - |
| 23.07.2026 | 82,18 | 82,18 | 82,18 | 82,18 | 2,73% | - |
| 22.07.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 5,21% | - |
| 21.07.2026 | 73,10 | 76,04 | 73,10 | 76,04 | 4,71% | - |
| 20.07.2026 | 70,70 | 72,62 | 70,70 | 72,62 | 1,97% | 124,00 |
| 17.07.2026 | 68,24 | 71,22 | 66,94 | 71,22 | -10,14% | 212,00 |
| 16.07.2026 | 79,26 | 79,26 | 79,26 | 79,26 | -4,62% | - |
| 15.07.2026 | 83,10 | 83,10 | 83,10 | 83,10 | 7,12% | - |
| 14.07.2026 | 77,58 | 77,58 | 77,58 | 77,58 | -6,19% | - |
| 13.07.2026 | 82,70 | 82,70 | 82,70 | 82,70 | -0,79% | - |
| 10.07.2026 | 82,20 | 83,36 | 82,20 | 83,36 | 8,26% | 11,00 |
| 09.07.2026 | 77,00 | 77,00 | 77,00 | 77,00 | 5,83% | - |
| 08.07.2026 | 72,76 | 72,76 | 72,76 | 72,76 | -1,57% | - |
| 07.07.2026 | 81,84 | 81,84 | 73,92 | 73,92 | -16,47% | 50,00 |
| 06.07.2026 | 88,52 | 88,52 | 88,50 | 88,50 | 2,22% | 260,00 |
| 03.07.2026 | 86,58 | 86,58 | 86,58 | 86,58 | -13,85% | 150,00 |
| 02.07.2026 | 98,32 | 100,50 | 98,32 | 100,50 | 3,23% | 50,00 |
| 01.07.2026 | 97,22 | 100,20 | 96,66 | 97,36 | 5,99% | 258,00 |
| 30.06.2026 | 91,86 | 91,86 | 91,86 | 91,86 | 11,86% | - |
| 29.06.2026 | 81,58 | 82,12 | 81,58 | 82,12 | -0,29% | 20,00 |
| 26.06.2026 | 80,28 | 82,36 | 80,28 | 82,36 | 1,38% | 3,00 |
| 25.06.2026 | 81,24 | 81,24 | 81,24 | 81,24 | 1,45% | - |
| 24.06.2026 | 80,08 | 80,08 | 80,08 | 80,08 | 0,48% | - |
| 23.06.2026 | 83,50 | 83,50 | 79,70 | 79,70 | -6,46% | 63,00 |
| 22.06.2026 | 85,20 | 85,20 | 85,20 | 85,20 | -0,54% | - |
| 19.06.2026 | 85,66 | 85,66 | 85,66 | 85,66 | 1,42% | - |
| 18.06.2026 | 78,06 | 84,46 | 78,06 | 84,46 | 13,83% | 20,00 |
| 17.06.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -2,55% | - |
| 16.06.2026 | 76,14 | 76,14 | 76,14 | 76,14 | -2,73% | - |
| 15.06.2026 | 81,80 | 81,80 | 78,20 | 78,28 | 7,65% | 127,00 |
| 12.06.2026 | 72,72 | 72,72 | 72,72 | 72,72 | 17,10% | - |
| 11.06.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -1,02% | - |
| 10.06.2026 | 60,56 | 62,74 | 60,56 | 62,74 | 7,17% | 38,00 |
| 09.06.2026 | 57,16 | 59,70 | 57,16 | 58,54 | 0,17% | 589,00 |
| 08.06.2026 | 54,84 | 58,44 | 54,84 | 58,44 | -3,25% | 115,00 |
| 05.06.2026 | 60,40 | 60,40 | 60,40 | 60,40 | -2,23% | - |
| 04.06.2026 | 61,58 | 61,78 | 61,58 | 61,78 | -0,26% | 35,00 |
| 03.06.2026 | 63,62 | 63,62 | 61,94 | 61,94 | 4,35% | 28,00 |