84,000€
8,60%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 77,76 | 87,68 | 77,76 | 85,36 | 10,36% | - |
| 08.07.2026 | 75,15 | 78,26 | 70,88 | 77,35 | 4,06% | 553,00 |
| 07.07.2026 | 84,15 | 84,57 | 72,28 | 74,33 | -12,44% | 210,00 |
| 06.07.2026 | 87,62 | 92,12 | 83,77 | 84,89 | -2,54% | 937,00 |
| 03.07.2026 | 87,11 | 87,62 | 86,97 | 87,10 | 1,21% | - |
| 02.07.2026 | 101,90 | 102,28 | 83,64 | 86,06 | -13,18% | 541,00 |
| 01.07.2026 | 98,30 | 99,75 | 89,12 | 99,13 | 0,41% | 756,00 |
| 30.06.2026 | 92,87 | 98,97 | 92,08 | 98,73 | 7,33% | 61,00 |
| 29.06.2026 | 82,54 | 92,29 | 80,40 | 91,99 | 15,17% | 965,00 |
| 26.06.2026 | 83,69 | 83,69 | 76,91 | 79,87 | -1,55% | 187,00 |
| 25.06.2026 | 83,45 | 85,58 | 78,45 | 81,13 | 5,76% | - |
| 24.06.2026 | 81,80 | 83,43 | 76,22 | 76,71 | -5,62% | 298,00 |
| 23.06.2026 | 86,85 | 86,85 | 77,54 | 81,28 | -6,64% | 104,00 |
| 22.06.2026 | 87,37 | 88,73 | 83,19 | 87,06 | -0,53% | - |
| 19.06.2026 | 86,76 | 88,00 | 86,33 | 87,52 | 2,61% | - |
| 18.06.2026 | 80,85 | 86,75 | 79,01 | 85,29 | 5,49% | 123,00 |
| 17.06.2026 | 73,92 | 81,09 | 73,91 | 80,85 | 4,99% | - |
| 16.06.2026 | 77,49 | 78,13 | 76,20 | 77,01 | -0,10% | - |
| 15.06.2026 | 75,11 | 84,10 | 75,11 | 77,09 | 2,51% | 33,00 |
| 12.06.2026 | 73,98 | 75,81 | 71,67 | 75,20 | 7,80% | - |
| 11.06.2026 | 62,07 | 69,92 | 61,24 | 69,76 | 10,64% | 10,00 |
| 10.06.2026 | 61,22 | 69,78 | 59,85 | 63,05 | 0,10% | 66,00 |
| 09.06.2026 | 58,53 | 66,42 | 57,74 | 62,99 | 9,49% | 1,00 |
| 08.06.2026 | 54,41 | 59,17 | 54,39 | 57,53 | 5,17% | - |
| 05.06.2026 | 61,18 | 61,18 | 54,29 | 54,70 | -12,07% | 166,00 |
| 04.06.2026 | 62,46 | 62,57 | 57,98 | 62,21 | -1,16% | 160,00 |
| 03.06.2026 | 64,44 | 67,00 | 62,33 | 62,94 | -1,82% | - |
| 02.06.2026 | 60,02 | 65,70 | 59,29 | 64,11 | 6,83% | - |
| 01.06.2026 | 60,86 | 62,60 | 59,35 | 60,01 | -0,10% | 140,00 |
| 29.05.2026 | 60,22 | 62,22 | 58,68 | 60,07 | -0,58% | 270,00 |
| 28.05.2026 | 63,43 | 63,57 | 57,77 | 60,42 | -2,80% | - |
| 27.05.2026 | 62,89 | 65,49 | 61,48 | 62,16 | 0,50% | - |
| 26.05.2026 | 60,77 | 62,54 | 58,93 | 61,85 | 1,84% | - |
| 25.05.2026 | 59,70 | 60,79 | 59,67 | 60,73 | 2,95% | 508,00 |
| 22.05.2026 | 56,22 | 59,52 | 56,22 | 58,99 | 5,21% | 58,00 |
| 21.05.2026 | 56,55 | 57,47 | 55,57 | 56,07 | 0,00% | - |
| 20.05.2026 | 55,64 | 58,16 | 55,59 | 56,07 | 1,10% | - |
| 19.05.2026 | 56,13 | 57,02 | 53,76 | 55,46 | -4,95% | 59,00 |
| 18.05.2026 | 62,30 | 63,72 | 58,14 | 58,35 | -7,20% | 19,00 |
| 15.05.2026 | 63,42 | 63,98 | 58,88 | 62,88 | -0,99% | 15,00 |
| 14.05.2026 | 63,44 | 64,16 | 62,49 | 63,51 | -1,67% | - |
| 13.05.2026 | 63,33 | 65,49 | 61,42 | 64,59 | 6,16% | 39,00 |
| 12.05.2026 | 65,67 | 66,70 | 59,99 | 60,84 | -6,52% | 370,00 |
| 11.05.2026 | 63,25 | 66,30 | 62,54 | 65,08 | 3,81% | 135,00 |
| 08.05.2026 | 60,70 | 63,59 | 60,70 | 62,69 | 5,47% | 3,00 |
| 07.05.2026 | 62,41 | 62,67 | 58,32 | 59,44 | -1,65% | - |
| 06.05.2026 | 57,81 | 60,72 | 56,58 | 60,44 | 8,30% | - |
| 05.05.2026 | 53,12 | 56,25 | 49,39 | 55,81 | -5,20% | - |
| 04.05.2026 | 54,97 | 59,14 | 54,97 | 58,87 | 4,70% | 29,00 |
| 30.04.2026 | 54,55 | 56,26 | 53,85 | 56,23 | 2,37% | - |
| 29.04.2026 | 56,74 | 57,89 | 53,69 | 54,93 | -2,17% | - |
| 28.04.2026 | 60,04 | 61,32 | 53,75 | 56,15 | -6,20% | 63,00 |
| 27.04.2026 | 61,00 | 61,05 | 56,47 | 59,86 | -1,38% | - |
| 24.04.2026 | 59,26 | 62,06 | 57,60 | 60,70 | 3,90% | 18,00 |
| 23.04.2026 | 56,00 | 59,87 | 54,28 | 58,42 | 4,75% | - |
| 22.04.2026 | 54,99 | 57,08 | 54,06 | 55,77 | 0,96% | - |
| 21.04.2026 | 55,42 | 56,65 | 54,40 | 55,24 | -0,05% | - |
| 20.04.2026 | 55,89 | 57,52 | 54,66 | 55,27 | -0,41% | 29,00 |
| 17.04.2026 | 55,11 | 56,54 | 53,93 | 55,50 | 2,46% | - |
| 16.04.2026 | 54,56 | 55,52 | 53,70 | 54,17 | 1,54% | 20,00 |
| 15.04.2026 | 54,26 | 55,28 | 51,93 | 53,35 | -2,04% | 151,00 |
| 14.04.2026 | 51,42 | 55,56 | 51,42 | 54,46 | 7,50% | - |
| 13.04.2026 | 49,10 | 52,11 | 48,19 | 50,66 | 3,10% | 150,00 |
| 10.04.2026 | 47,47 | 49,60 | 46,73 | 49,14 | 3,82% | - |
| 09.04.2026 | 45,11 | 47,74 | 44,58 | 47,33 | 2,64% | - |
| 08.04.2026 | 42,67 | 47,29 | 41,85 | 46,11 | 10,59% | - |
| 07.04.2026 | 41,71 | 42,52 | 40,00 | 41,70 | 0,47% | - |
| 02.04.2026 | 41,20 | 41,50 | 41,20 | 41,50 | -1,43% | - |
| 01.04.2026 | 40,30 | 42,40 | 40,30 | 42,10 | 13,48% | - |
| 31.03.2026 | 36,70 | 37,10 | 36,70 | 37,10 | 0,27% | - |
| 30.03.2026 | 38,90 | 40,50 | 36,40 | 37,00 | -7,04% | 888,00 |
| 27.03.2026 | 39,40 | 39,80 | 39,30 | 39,80 | 0,25% | - |
| 26.03.2026 | 44,10 | 44,10 | 39,50 | 39,70 | -12,17% | 102,00 |
| 25.03.2026 | 44,10 | 45,40 | 44,00 | 45,20 | 2,26% | 1,00 |
| 24.03.2026 | 41,80 | 44,30 | 41,00 | 44,20 | 4,49% | 3,00 |
| 23.03.2026 | 41,10 | 43,30 | 39,20 | 42,30 | 3,17% | - |
| 20.03.2026 | 44,50 | 45,00 | 40,90 | 41,00 | -7,45% | - |
| 19.03.2026 | 40,90 | 44,80 | 38,40 | 44,30 | 7,52% | - |
| 18.03.2026 | 41,30 | 42,30 | 39,50 | 41,20 | 10,16% | 1,00 |
| 17.03.2026 | 37,00 | 37,90 | 37,00 | 37,40 | 1,63% | - |
| 16.03.2026 | 36,30 | 37,90 | 36,20 | 36,80 | 1,38% | - |
| 13.03.2026 | 36,10 | 36,30 | 36,10 | 36,30 | -2,68% | - |
| 12.03.2026 | 38,70 | 38,90 | 35,70 | 37,30 | -2,86% | - |
| 11.03.2026 | 37,50 | 38,60 | 36,70 | 38,40 | 4,63% | - |
| 10.03.2026 | 35,90 | 36,70 | 35,70 | 36,70 | 6,38% | - |
| 09.03.2026 | 33,90 | 34,60 | 33,10 | 34,50 | -9,69% | - |
| 06.03.2026 | 38,10 | 38,20 | 38,10 | 38,20 | -4,98% | - |
| 05.03.2026 | 40,10 | 40,20 | 39,40 | 40,20 | 3,08% | - |
| 04.03.2026 | 39,10 | 39,30 | 39,00 | 39,00 | -5,34% | - |
| 03.03.2026 | 41,50 | 41,70 | 41,20 | 41,20 | 5,64% | - |
| 02.03.2026 | 39,60 | 40,40 | 38,60 | 39,00 | -2,01% | 1.000,00 |
| 27.02.2026 | 39,30 | 40,30 | 37,40 | 39,80 | -3,86% | - |
| 26.02.2026 | 44,30 | 44,90 | 41,40 | 41,40 | -8,00% | 187,00 |
| 25.02.2026 | 45,80 | 46,70 | 43,80 | 45,00 | -1,75% | - |
| 24.02.2026 | 43,00 | 46,90 | 43,00 | 45,80 | 8,53% | 6,00 |
| 23.02.2026 | 43,00 | 43,00 | 41,70 | 42,20 | 0,96% | - |
| 20.02.2026 | 40,70 | 42,60 | 40,40 | 41,80 | 8,01% | 635,00 |
| 19.02.2026 | 40,60 | 41,40 | 38,60 | 38,70 | -5,15% | - |
| 18.02.2026 | 39,70 | 41,10 | 38,20 | 40,80 | 3,55% | - |
| 17.02.2026 | 39,30 | 39,60 | 37,00 | 39,40 | 0,00% | - |