61,300€
-4,49%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 59,06 | 60,60 | 59,06 | 60,60 | -5,58% | 36,00 |
| 28.05.2026 | 62,80 | 64,18 | 62,80 | 64,18 | 3,78% | 283,00 |
| 27.05.2026 | 61,84 | 61,84 | 61,84 | 61,84 | -1,15% | - |
| 26.05.2026 | 60,34 | 62,56 | 60,34 | 62,56 | 5,50% | 550,00 |
| 25.05.2026 | 59,30 | 59,30 | 59,30 | 59,30 | 2,56% | - |
| 22.05.2026 | 57,78 | 57,82 | 57,78 | 57,82 | 2,99% | 12,00 |
| 21.05.2026 | 56,14 | 56,14 | 56,14 | 56,14 | -2,57% | - |
| 20.05.2026 | 55,24 | 57,62 | 55,24 | 57,62 | 4,20% | 28,00 |
| 19.05.2026 | 56,42 | 56,42 | 55,30 | 55,30 | -11,24% | 254,00 |
| 18.05.2026 | 62,14 | 62,30 | 62,14 | 62,30 | -0,35% | 1,00 |
| 15.05.2026 | 59,80 | 62,52 | 59,80 | 62,52 | -0,03% | 63,00 |
| 14.05.2026 | 63,22 | 63,22 | 62,54 | 62,54 | -0,06% | 10,00 |
| 13.05.2026 | 62,08 | 62,58 | 62,08 | 62,58 | -5,44% | 474,00 |
| 12.05.2026 | 65,36 | 66,18 | 64,80 | 66,18 | 3,02% | 80,00 |
| 11.05.2026 | 63,84 | 64,24 | 63,84 | 64,24 | 4,59% | 50,00 |
| 08.05.2026 | 61,16 | 62,10 | 61,16 | 61,42 | 3,09% | 114,00 |
| 07.05.2026 | 61,36 | 61,36 | 59,58 | 59,58 | 0,51% | 73,00 |
| 06.05.2026 | 57,38 | 60,42 | 57,38 | 59,28 | 12,49% | 256,00 |
| 05.05.2026 | 52,24 | 52,70 | 52,24 | 52,70 | -5,05% | 50,00 |
| 04.05.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 3,66% | - |
| 30.04.2026 | 53,54 | 53,54 | 53,54 | 53,54 | -2,62% | - |
| 29.04.2026 | 56,76 | 56,76 | 54,98 | 54,98 | -8,55% | 15,00 |
| 28.04.2026 | 60,12 | 60,12 | 60,12 | 60,12 | 0,27% | - |
| 27.04.2026 | 59,96 | 59,96 | 59,96 | 59,96 | -1,28% | - |
| 24.04.2026 | 58,96 | 60,74 | 58,96 | 60,74 | 8,31% | 30,00 |
| 23.04.2026 | 55,24 | 56,08 | 55,24 | 56,08 | 2,26% | 49,00 |
| 22.04.2026 | 54,84 | 54,84 | 54,84 | 54,84 | -0,25% | - |
| 21.04.2026 | 54,98 | 54,98 | 54,98 | 54,98 | -0,15% | - |
| 20.04.2026 | 55,12 | 55,90 | 55,06 | 55,06 | 2,53% | 301,00 |
| 17.04.2026 | 53,70 | 53,70 | 53,70 | 53,70 | -0,89% | - |
| 16.04.2026 | 54,18 | 54,18 | 54,18 | 54,18 | 0,74% | - |
| 15.04.2026 | 53,78 | 53,78 | 53,78 | 53,78 | 4,27% | - |
| 14.04.2026 | 51,58 | 51,58 | 51,58 | 51,58 | -1,00% | - |
| 13.04.2026 | 48,59 | 52,10 | 48,59 | 52,10 | 6,28% | 42,00 |
| 10.04.2026 | 46,85 | 49,02 | 46,85 | 49,02 | 9,66% | 220,00 |
| 09.04.2026 | 44,70 | 44,70 | 44,70 | 44,70 | 2,78% | - |
| 08.04.2026 | 43,49 | 43,49 | 43,49 | 43,49 | 6,05% | - |
| 07.04.2026 | 41,01 | 41,01 | 41,01 | 41,01 | 1,01% | - |
| 02.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 01.04.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | - |
| 31.03.2026 | 36,60 | 38,80 | 36,60 | 38,80 | 3,74% | 68,00 |
| 30.03.2026 | 39,20 | 39,20 | 37,40 | 37,40 | -5,08% | - |
| 27.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -9,22% | - |
| 26.03.2026 | 43,60 | 43,60 | 43,40 | 43,40 | -1,36% | 50,00 |
| 25.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 5,77% | - |
| 24.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 4,52% | - |
| 23.03.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -9,13% | - |
| 20.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 8,42% | - |
| 19.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -3,81% | - |
| 18.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 13,51% | 82,00 |
| 17.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 16.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 13.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | - |
| 12.03.2026 | 38,00 | 38,00 | 37,20 | 37,20 | 0,54% | - |
| 11.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 3,93% | - |
| 10.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 6,59% | - |
| 09.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -11,64% | - |
| 06.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -4,55% | - |
| 05.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
| 04.03.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -5,39% | - |
| 03.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 02.03.2026 | 39,20 | 40,60 | 39,20 | 40,60 | 4,64% | 750,00 |
| 27.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -11,42% | - |
| 26.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -4,37% | - |
| 25.02.2026 | 45,00 | 45,80 | 45,00 | 45,80 | 6,51% | 30,00 |
| 24.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | - |
| 23.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 4,48% | - |
| 20.02.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 19.02.2026 | 40,20 | 40,20 | 39,00 | 39,00 | -1,02% | 100,00 |
| 18.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 17.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 16.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 4,84% | - |
| 13.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -7,92% | - |
| 12.02.2026 | 40,20 | 40,40 | 40,20 | 40,40 | 5,21% | 18,00 |
| 11.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 7,87% | - |
| 10.02.2026 | 34,80 | 35,60 | 34,80 | 35,60 | 32,84% | 100,00 |
| 09.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 12,61% | - |
| 06.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 05.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -10,24% | - |
| 04.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 03.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 10,17% | - |
| 02.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -13,87% | - |
| 30.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 8,73% | - |
| 29.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 28.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 27.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 26.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -5,80% | - |
| 23.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 22.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 21.01.2026 | 25,60 | 27,40 | 25,60 | 27,40 | 12,30% | 200,00 |
| 20.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 19.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 16.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | 267,00 |
| 15.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 7,27% | - |
| 14.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 13.01.2026 | 20,40 | 22,60 | 20,40 | 22,60 | 14,14% | 250,00 |
| 12.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 4,76% | - |
| 09.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 08.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 07.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 9,77% | - |