39,530€
5,02%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 37,58 | 40,02 | 37,58 | 39,95 | 6,12% | - |
| 20.10.2026 | 39,18 | 39,87 | 36,52 | 37,64 | -4,52% | - |
| 19.10.2026 | 37,68 | 40,56 | 37,68 | 39,42 | 5,32% | 29,00 |
| 16.10.2026 | 41,61 | 42,06 | 37,34 | 37,43 | -10,05% | - |
| 15.10.2026 | 41,73 | 42,33 | 38,46 | 41,61 | -2,89% | - |
| 14.10.2026 | 46,23 | 46,50 | 42,16 | 42,85 | -5,77% | 90,00 |
| 13.10.2026 | 48,99 | 49,17 | 45,09 | 45,48 | -6,75% | 507,00 |
| 12.10.2026 | 53,65 | 53,86 | 48,68 | 48,77 | -8,44% | 4,00 |
| 09.10.2026 | 52,48 | 54,48 | 52,10 | 53,26 | 2,60% | - |
| 08.10.2026 | 54,37 | 54,97 | 51,35 | 51,91 | -4,63% | 90,00 |
| 07.10.2026 | 55,63 | 55,93 | 53,74 | 54,43 | -1,72% | - |
| 06.10.2026 | 57,00 | 57,81 | 55,12 | 55,38 | -2,91% | 34,00 |
| 05.10.2026 | 55,78 | 57,56 | 54,59 | 57,04 | 2,13% | - |
| 02.10.2026 | 55,57 | 58,28 | 54,89 | 55,85 | 0,45% | 2,00 |
| 01.10.2026 | 54,60 | 56,64 | 53,68 | 55,60 | 1,29% | - |
| 30.09.2026 | 53,00 | 54,98 | 51,97 | 54,89 | 4,37% | 1,00 |
| 29.09.2026 | 51,70 | 54,20 | 51,28 | 52,59 | 0,69% | 18,00 |
| 28.09.2026 | 51,11 | 52,49 | 49,22 | 52,23 | 2,57% | - |
| 25.09.2026 | 50,08 | 51,02 | 49,35 | 50,92 | 2,99% | 25,00 |
| 24.09.2026 | 51,30 | 51,30 | 48,24 | 49,44 | -3,13% | - |
| 23.09.2026 | 50,13 | 51,26 | 48,58 | 51,04 | 2,06% | 50,00 |
| 22.09.2026 | 49,60 | 50,31 | 47,64 | 50,01 | 2,18% | - |
| 21.09.2026 | 47,83 | 50,21 | 47,68 | 48,95 | 4,22% | 77,00 |
| 18.09.2026 | 46,38 | 47,68 | 46,17 | 46,97 | 1,68% | - |
| 17.09.2026 | 45,33 | 47,21 | 45,00 | 46,19 | 4,48% | 135,00 |
| 16.09.2026 | 44,27 | 45,69 | 43,92 | 44,21 | 0,36% | - |
| 15.09.2026 | 44,64 | 45,42 | 43,37 | 44,05 | -2,40% | 50,00 |
| 14.09.2026 | 47,85 | 48,70 | 44,99 | 45,14 | -8,15% | 170,00 |
| 11.09.2026 | 48,06 | 50,17 | 48,06 | 49,14 | 2,06% | - |
| 10.09.2026 | 49,17 | 49,87 | 47,67 | 48,15 | -2,84% | 120,00 |
| 09.09.2026 | 49,95 | 50,43 | 48,53 | 49,56 | -0,76% | - |
| 08.09.2026 | 49,96 | 50,72 | 48,38 | 49,94 | 3,00% | - |
| 07.09.2026 | 48,56 | 48,70 | 48,44 | 48,48 | 0,39% | - |
| 04.09.2026 | 45,53 | 48,91 | 45,33 | 48,29 | 6,74% | 2,00 |
| 03.09.2026 | 45,24 | 45,56 | 43,02 | 45,24 | -0,47% | - |
| 02.09.2026 | 44,61 | 45,75 | 43,66 | 45,46 | 1,18% | - |
| 01.09.2026 | 45,94 | 46,80 | 44,00 | 44,93 | -2,22% | 100,00 |
| 31.08.2026 | 47,75 | 48,31 | 45,35 | 45,95 | -3,90% | - |
| 28.08.2026 | 50,71 | 50,91 | 47,75 | 47,81 | -5,57% | - |
| 27.08.2026 | 49,45 | 52,34 | 49,45 | 50,63 | 2,43% | 2,00 |
| 26.08.2026 | 48,91 | 49,87 | 47,95 | 49,43 | 1,29% | - |
| 25.08.2026 | 48,63 | 51,06 | 48,52 | 48,80 | 0,28% | - |
| 24.08.2026 | 51,76 | 51,76 | 48,08 | 48,67 | -5,14% | - |
| 21.08.2026 | 50,41 | 52,61 | 49,26 | 51,30 | 1,95% | 63,00 |
| 20.08.2026 | 53,63 | 54,01 | 50,03 | 50,32 | -4,08% | 206,00 |
| 19.08.2026 | 57,02 | 58,74 | 51,99 | 52,46 | -7,28% | - |
| 18.08.2026 | 62,56 | 62,56 | 55,88 | 56,58 | -8,76% | 51,00 |
| 17.08.2026 | 61,87 | 63,57 | 61,42 | 62,01 | 1,56% | 103,00 |
| 14.08.2026 | 62,32 | 62,44 | 60,01 | 61,06 | -1,86% | 15,00 |
| 13.08.2026 | 60,31 | 63,47 | 59,43 | 62,22 | 3,08% | 7,00 |
| 12.08.2026 | 59,31 | 61,82 | 58,43 | 60,36 | 4,32% | 13,00 |
| 11.08.2026 | 57,23 | 59,15 | 55,85 | 57,86 | 2,95% | 6,00 |
| 10.08.2026 | 59,11 | 60,38 | 56,20 | 56,20 | -5,00% | 723,00 |
| 07.08.2026 | 56,69 | 59,88 | 56,01 | 59,16 | 4,10% | - |
| 06.08.2026 | 57,32 | 59,11 | 55,18 | 56,83 | -1,04% | 14,00 |
| 05.08.2026 | 62,65 | 63,93 | 57,43 | 57,43 | -7,10% | 145,00 |
| 04.08.2026 | 63,32 | 71,76 | 60,46 | 61,82 | -11,92% | 91,00 |
| 03.08.2026 | 69,84 | 71,91 | 62,47 | 70,19 | 5,53% | 751,00 |
| 31.07.2026 | 68,09 | 72,24 | 65,79 | 66,51 | 2,42% | 70,00 |
| 30.07.2026 | 55,11 | 65,11 | 54,08 | 64,94 | 19,33% | - |
| 29.07.2026 | 60,24 | 60,73 | 54,34 | 54,42 | -8,74% | 214,00 |
| 28.07.2026 | 68,93 | 68,93 | 57,63 | 59,63 | -12,59% | 209,00 |
| 27.07.2026 | 76,43 | 79,71 | 65,15 | 68,22 | -10,20% | 346,00 |
| 24.07.2026 | 83,91 | 83,91 | 75,37 | 75,97 | -8,03% | 3,00 |
| 23.07.2026 | 83,53 | 85,79 | 81,26 | 82,60 | -1,18% | 13,00 |
| 22.07.2026 | 84,44 | 86,60 | 80,23 | 83,59 | 0,97% | - |
| 21.07.2026 | 73,51 | 83,02 | 73,51 | 82,79 | 12,36% | - |
| 20.07.2026 | 72,44 | 76,37 | 71,57 | 73,68 | 2,66% | 1,00 |
| 17.07.2026 | 72,29 | 74,06 | 67,78 | 71,77 | -0,79% | 20,00 |
| 16.07.2026 | 81,35 | 81,43 | 72,27 | 72,34 | -10,61% | 150,00 |
| 15.07.2026 | 85,36 | 86,19 | 76,20 | 80,93 | -2,00% | - |
| 14.07.2026 | 79,92 | 84,83 | 79,55 | 82,58 | 2,08% | - |
| 13.07.2026 | 85,16 | 87,65 | 79,37 | 80,90 | -7,91% | 32,00 |
| 10.07.2026 | 84,00 | 88,21 | 81,30 | 87,85 | 2,92% | - |
| 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 |