54,970€
-2,24%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 39,70 | 39,70 | 39,40 | 39,40 | 4,79% | - |
| 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% | - |