39,500€
5,61%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 37,00 | 37,60 | 37,00 | 37,60 | 0,53% | - |
| 12.02.2026 | 40,10 | 41,10 | 37,40 | 37,40 | -3,86% | - |
| 11.02.2026 | 37,40 | 39,00 | 37,40 | 38,90 | 2,91% | - |
| 10.02.2026 | 35,60 | 40,00 | 32,60 | 37,80 | 30,80% | 142,00 |
| 09.02.2026 | 27,20 | 29,40 | 26,90 | 28,90 | 8,65% | - |
| 06.02.2026 | 24,30 | 26,60 | 24,20 | 26,60 | 11,30% | - |
| 05.02.2026 | 24,00 | 24,30 | 22,70 | 23,90 | -7,36% | - |
| 04.02.2026 | 25,70 | 25,80 | 25,70 | 25,80 | -0,39% | - |
| 03.02.2026 | 26,40 | 27,20 | 25,80 | 25,90 | 8,82% | - |
| 02.02.2026 | 25,50 | 25,50 | 23,50 | 23,80 | -14,70% | - |
| 30.01.2026 | 28,10 | 28,10 | 27,90 | 27,90 | 6,90% | - |
| 29.01.2026 | 25,60 | 26,80 | 25,60 | 26,10 | 0,38% | - |
| 28.01.2026 | 26,00 | 26,00 | 25,80 | 26,00 | 1,56% | - |
| 27.01.2026 | 25,80 | 26,10 | 24,20 | 25,60 | -2,66% | - |
| 26.01.2026 | 26,60 | 26,80 | 26,20 | 26,30 | -6,07% | - |
| 23.01.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -0,36% | - |
| 22.01.2026 | 28,60 | 29,30 | 28,00 | 28,10 | 1,81% | - |
| 21.01.2026 | 26,10 | 28,20 | 26,10 | 27,60 | 4,15% | 187,00 |
| 20.01.2026 | 25,10 | 27,00 | 24,50 | 26,50 | 6,85% | - |
| 16.01.2026 | 24,90 | 25,20 | 24,80 | 24,80 | -3,13% | - |
| 15.01.2026 | 24,00 | 26,30 | 24,00 | 25,60 | 0,79% | - |
| 14.01.2026 | 22,50 | 25,60 | 22,20 | 25,40 | 12,89% | - |
| 13.01.2026 | 21,10 | 23,50 | 20,90 | 22,50 | 10,29% | 664,00 |
| 12.01.2026 | 20,40 | 20,40 | 19,50 | 20,40 | 3,29% | 100,00 |
| 09.01.2026 | 19,35 | 19,90 | 19,15 | 19,75 | 2,07% | - |
| 08.01.2026 | 20,20 | 20,30 | 18,45 | 19,35 | 0,00% | - |
| 07.01.2026 | 19,50 | 19,50 | 18,95 | 19,35 | 1,57% | - |
| 06.01.2026 | 17,90 | 19,20 | 17,75 | 19,05 | 8,86% | 50,00 |
| 05.01.2026 | 17,45 | 17,50 | 17,45 | 17,50 | 11,82% | - |
| 02.01.2026 | 15,75 | 15,75 | 15,65 | 15,65 | -2,49% | - |
| 29.12.2025 | 16,15 | 16,25 | 16,05 | 16,05 | 3,22% | - |
| 23.12.2025 | 15,65 | 15,65 | 15,55 | 15,55 | 0,00% | - |
| 22.12.2025 | 15,10 | 15,55 | 15,00 | 15,55 | 3,67% | - |
| 19.12.2025 | 14,60 | 15,10 | 14,60 | 15,00 | 3,09% | - |
| 18.12.2025 | 14,25 | 14,90 | 14,20 | 14,55 | -3,00% | - |
| 17.12.2025 | 14,95 | 15,00 | 14,95 | 15,00 | 1,69% | - |
| 16.12.2025 | 15,05 | 15,30 | 14,65 | 14,75 | -3,59% | - |
| 15.12.2025 | 15,25 | 15,40 | 14,80 | 15,30 | -4,08% | - |
| 12.12.2025 | 15,90 | 15,95 | 15,90 | 15,95 | 1,27% | - |
| 11.12.2025 | 15,85 | 15,85 | 15,50 | 15,75 | 1,29% | - |
| 10.12.2025 | 15,45 | 15,55 | 15,25 | 15,55 | 2,64% | - |
| 09.12.2025 | 15,10 | 15,15 | 15,10 | 15,15 | 0,00% | - |
| 08.12.2025 | 15,10 | 16,05 | 15,05 | 15,15 | 0,00% | - |
| 05.12.2025 | 14,95 | 15,15 | 14,70 | 15,15 | 1,68% | - |
| 04.12.2025 | 15,00 | 15,15 | 14,60 | 14,90 | 3,83% | 1,00 |
| 03.12.2025 | 14,30 | 14,45 | 14,10 | 14,35 | 0,35% | - |
| 02.12.2025 | 14,25 | 14,55 | 14,10 | 14,30 | 0,70% | - |
| 01.12.2025 | 14,45 | 14,45 | 14,20 | 14,20 | -2,41% | - |
| 28.11.2025 | 14,45 | 14,60 | 14,35 | 14,55 | 1,04% | - |
| 27.11.2025 | 14,45 | 14,45 | 14,35 | 14,40 | 2,86% | - |
| 26.11.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 3,32% | - |
| 25.11.2025 | 13,30 | 13,65 | 13,25 | 13,55 | 1,88% | 32,00 |
| 24.11.2025 | 12,80 | 13,45 | 12,80 | 13,30 | 6,40% | - |
| 20.11.2025 | 13,20 | 13,55 | 12,40 | 12,50 | 0,00% | - |
| 19.11.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 2,46% | - |
| 18.11.2025 | 12,30 | 12,30 | 12,15 | 12,20 | -3,17% | - |
| 17.11.2025 | 12,55 | 12,80 | 12,25 | 12,60 | -0,40% | - |
| 14.11.2025 | 12,80 | 13,05 | 12,05 | 12,65 | -9,64% | - |
| 13.11.2025 | 13,90 | 14,10 | 13,90 | 14,00 | -2,44% | - |
| 12.11.2025 | 13,10 | 15,35 | 13,10 | 14,35 | 7,49% | - |
| 11.11.2025 | 13,65 | 13,70 | 13,00 | 13,35 | 1,14% | - |
| 10.11.2025 | 13,05 | 13,55 | 12,95 | 13,20 | 4,76% | - |
| 07.11.2025 | 13,05 | 13,35 | 12,25 | 12,60 | -4,55% | - |
| 06.11.2025 | 14,35 | 14,85 | 13,05 | 13,20 | -10,20% | - |
| 05.11.2025 | 13,45 | 14,70 | 13,45 | 14,70 | 5,38% | - |
| 04.11.2025 | 15,00 | 15,20 | 13,45 | 13,95 | -28,46% | 200,00 |
| 03.11.2025 | 19,70 | 20,35 | 19,20 | 19,50 | -2,26% | 40,00 |
| 31.10.2025 | 19,70 | 20,30 | 19,55 | 19,95 | -1,72% | 250,00 |
| 30.10.2025 | 20,40 | 20,40 | 20,30 | 20,30 | 1,00% | - |
| 29.10.2025 | 19,45 | 20,50 | 19,30 | 20,10 | 0,00% | - |
| 28.10.2025 | 20,15 | 20,20 | 20,00 | 20,10 | 2,81% | - |
| 27.10.2025 | 19,45 | 19,55 | 19,30 | 19,55 | 0,77% | - |
| 24.10.2025 | 19,00 | 20,20 | 19,00 | 19,40 | 6,89% | - |
| 23.10.2025 | 18,15 | 18,30 | 18,10 | 18,15 | 2,25% | - |
| 22.10.2025 | 19,40 | 19,45 | 17,70 | 17,75 | -8,74% | - |