40,029$
-9,57%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 41,90 | 44,00 | 38,88 | 40,01 | -9,61% | 507,00 |
| 05.03.2026 | 45,56 | 46,83 | 42,31 | 44,27 | -5,11% | 507,00 |
| 04.03.2026 | 46,94 | 47,80 | 44,58 | 46,65 | 2,55% | 753.281,00 |
| 03.03.2026 | 44,86 | 46,21 | 43,92 | 45,49 | -6,36% | 523.425,00 |
| 02.03.2026 | 45,38 | 48,81 | 45,36 | 48,58 | 2,17% | 659.252,00 |
| 27.02.2026 | 45,46 | 47,89 | 44,09 | 47,55 | 1,39% | 1.338.384,00 |
| 26.02.2026 | 52,41 | 52,41 | 45,75 | 46,90 | -10,51% | 1.237.118,00 |
| 25.02.2026 | 54,74 | 55,00 | 51,56 | 52,41 | -2,18% | 1.119.610,00 |
| 24.02.2026 | 51,20 | 55,33 | 50,68 | 53,58 | 4,87% | 1.073.252,00 |
| 23.02.2026 | 49,88 | 51,16 | 49,00 | 51,09 | 1,47% | 840.848,00 |
| 20.02.2026 | 47,66 | 50,50 | 47,30 | 50,35 | 5,25% | 1.039.254,00 |
| 19.02.2026 | 47,02 | 47,92 | 44,91 | 47,84 | 0,00% | 617.927,00 |
| 18.02.2026 | 46,62 | 48,59 | 44,72 | 47,84 | 1,64% | 786.930,00 |
| 17.02.2026 | 45,62 | 47,73 | 43,53 | 47,07 | 0,64% | 1.157.385,00 |
| 13.02.2026 | 43,86 | 46,95 | 43,80 | 46,77 | 6,46% | 1.402.334,00 |
| 12.02.2026 | 47,83 | 47,99 | 43,61 | 43,93 | -7,69% | 1.707.007,00 |
| 11.02.2026 | 46,00 | 48,72 | 45,00 | 47,59 | 5,12% | 1.979.544,00 |
| 10.02.2026 | 42,22 | 47,46 | 40,39 | 45,27 | 32,72% | 5.700.015,00 |
| 09.02.2026 | 32,25 | 34,95 | 32,03 | 34,11 | 6,10% | 1.605.303,00 |
| 06.02.2026 | 29,49 | 32,24 | 29,20 | 32,15 | 12,73% | 926.268,00 |
| 05.02.2026 | 27,71 | 28,69 | 27,25 | 28,52 | 1,82% | 1.084.367,00 |
| 04.02.2026 | 30,33 | 31,54 | 27,03 | 28,01 | -7,80% | 1.007.808,00 |
| 03.02.2026 | 31,87 | 32,15 | 29,48 | 30,38 | -2,41% | 599.141,00 |
| 02.02.2026 | 29,93 | 31,53 | 29,27 | 31,13 | 2,60% | 661.762,00 |
| 30.01.2026 | 33,07 | 33,07 | 29,78 | 30,34 | -9,41% | 946.346,00 |
| 29.01.2026 | 31,12 | 33,50 | 31,01 | 33,49 | 8,45% | 1.059.483,00 |
| 28.01.2026 | 31,61 | 31,62 | 30,37 | 30,88 | -0,39% | 892.272,00 |
| 27.01.2026 | 29,84 | 31,32 | 28,61 | 31,00 | 1,34% | 960.570,00 |
| 26.01.2026 | 31,40 | 31,93 | 30,49 | 30,59 | -2,64% | 616.522,00 |
| 23.01.2026 | 32,87 | 32,92 | 30,84 | 31,42 | -4,99% | 779.687,00 |
| 22.01.2026 | 34,37 | 34,37 | 31,98 | 33,07 | -0,63% | 637.125,00 |
| 21.01.2026 | 31,68 | 33,41 | 30,98 | 33,28 | 8,86% | 1.090.845,00 |
| 20.01.2026 | 29,71 | 31,62 | 29,25 | 30,57 | 4,17% | 1.062.831,00 |
| 19.01.2026 | 29,39 | 29,39 | 29,33 | 29,35 | -1,46% | - |
| 16.01.2026 | 29,48 | 29,99 | 28,77 | 29,78 | 3,33% | 831.963,00 |
| 15.01.2026 | 29,60 | 31,43 | 28,76 | 28,82 | 3,22% | 1.963.189,00 |
| 14.01.2026 | 26,14 | 29,86 | 26,00 | 27,92 | 6,85% | 2.027.406,00 |
| 13.01.2026 | 25,21 | 27,39 | 25,00 | 26,13 | 6,00% | 1.264.353,00 |
| 12.01.2026 | 23,21 | 24,81 | 22,50 | 24,65 | 3,70% | 708.327,00 |
| 09.01.2026 | 22,85 | 24,00 | 22,32 | 23,77 | 5,41% | 624.647,00 |
| 08.01.2026 | 23,13 | 23,22 | 21,44 | 22,55 | -4,49% | 1.234.340,00 |
| 07.01.2026 | 22,42 | 24,35 | 22,00 | 23,61 | 3,60% | 1.257.796,00 |
| 06.01.2026 | 21,23 | 22,87 | 21,18 | 22,79 | 8,83% | 835.543,00 |
| 05.01.2026 | 20,99 | 22,03 | 20,82 | 20,94 | 2,60% | 683.442,00 |
| 02.01.2026 | 19,19 | 20,58 | 19,01 | 20,41 | 10,74% | 755.502,00 |
| 31.12.2025 | 19,00 | 19,03 | 18,35 | 18,43 | -2,90% | 314.546,00 |
| 30.12.2025 | 19,17 | 19,37 | 18,87 | 18,98 | -0,11% | 502.037,00 |
| 29.12.2025 | 18,62 | 19,19 | 18,32 | 19,00 | 0,26% | 320.054,00 |
| 26.12.2025 | 18,86 | 19,23 | 18,58 | 18,95 | 0,64% | 278.700,00 |
| 24.12.2025 | 18,72 | 18,99 | 18,53 | 18,83 | 1,51% | 218.340,00 |
| 23.12.2025 | 18,29 | 18,87 | 18,28 | 18,55 | 0,98% | 422.455,00 |
| 22.12.2025 | 18,03 | 18,42 | 17,67 | 18,37 | 4,26% | 546.702,00 |
| 19.12.2025 | 17,45 | 17,73 | 17,41 | 17,62 | 2,20% | 636.180,00 |
| 18.12.2025 | 17,12 | 17,53 | 16,95 | 17,24 | 3,08% | 528.445,00 |
| 17.12.2025 | 17,65 | 17,73 | 16,61 | 16,73 | -4,65% | 525.408,00 |
| 16.12.2025 | 17,49 | 17,84 | 17,26 | 17,54 | -1,07% | 443.583,00 |
| 15.12.2025 | 18,00 | 18,07 | 17,37 | 17,73 | -0,51% | 571.561,00 |
| 12.12.2025 | 18,51 | 18,61 | 17,55 | 17,82 | -4,65% | 592.259,00 |
| 11.12.2025 | 18,39 | 18,99 | 18,02 | 18,69 | 0,92% | 691.585,00 |
| 10.12.2025 | 17,98 | 18,69 | 17,86 | 18,52 | 3,12% | 757.722,00 |
| 09.12.2025 | 17,35 | 18,08 | 17,14 | 17,96 | 1,64% | 431.102,00 |
| 08.12.2025 | 18,13 | 18,70 | 17,56 | 17,67 | 0,34% | 668.614,00 |
| 05.12.2025 | 17,44 | 17,92 | 17,41 | 17,61 | 1,27% | 562.969,00 |
| 04.12.2025 | 17,22 | 17,50 | 17,04 | 17,39 | -0,80% | 587.789,00 |
| 03.12.2025 | 16,67 | 17,70 | 16,44 | 17,53 | 5,54% | 833.942,00 |
| 02.12.2025 | 16,72 | 16,97 | 16,41 | 16,61 | 0,58% | 680.173,00 |
| 01.12.2025 | 16,50 | 16,89 | 16,27 | 16,52 | -1,70% | 663.752,00 |
| 28.11.2025 | 16,60 | 16,96 | 16,60 | 16,80 | 0,60% | 236.793,00 |
| 26.11.2025 | 16,42 | 16,95 | 16,24 | 16,70 | 3,02% | 648.042,00 |
| 25.11.2025 | 15,45 | 16,30 | 15,22 | 16,21 | 5,97% | 572.115,00 |
| 24.11.2025 | 14,86 | 15,43 | 14,75 | 15,30 | 3,04% | 550.473,00 |
| 21.11.2025 | 14,37 | 15,41 | 14,23 | 14,85 | 4,10% | 1.131.799,00 |
| 20.11.2025 | 15,46 | 15,64 | 14,20 | 14,26 | -4,55% | 999.430,00 |
| 19.11.2025 | 14,73 | 15,35 | 14,66 | 14,94 | 2,89% | 657.623,00 |
| 18.11.2025 | 14,29 | 14,99 | 14,29 | 14,52 | 1,61% | 637.437,00 |
| 17.11.2025 | 14,33 | 14,85 | 14,07 | 14,29 | -2,39% | 863.080,00 |
| 14.11.2025 | 14,09 | 14,97 | 14,09 | 14,64 | -1,61% | 716.506,00 |
| 13.11.2025 | 16,14 | 16,22 | 14,63 | 14,88 | -7,86% | 1.131.028,00 |
| 12.11.2025 | 16,75 | 17,86 | 16,12 | 16,15 | 6,18% | 1.286.838,00 |
| 11.11.2025 | 15,53 | 15,89 | 15,04 | 15,21 | -1,36% | 670.377,00 |
| 10.11.2025 | 15,43 | 15,58 | 15,00 | 15,42 | 3,01% | 763.374,00 |
| 07.11.2025 | 14,69 | 15,03 | 14,06 | 14,97 | -0,80% | 1.353.283,00 |
| 06.11.2025 | 17,01 | 17,01 | 15,06 | 15,09 | -9,69% | 1.279.269,00 |
| 05.11.2025 | 15,80 | 16,92 | 15,59 | 16,71 | 6,26% | 1.486.874,00 |
| 04.11.2025 | 16,71 | 17,38 | 15,28 | 15,73 | -31,39% | 3.917.596,00 |
| 03.11.2025 | 22,89 | 23,30 | 22,12 | 22,92 | 1,06% | 815.218,00 |
| 31.10.2025 | 22,90 | 23,39 | 22,29 | 22,68 | -0,57% | 649.373,00 |
| 30.10.2025 | 23,46 | 24,15 | 22,59 | 22,81 | -3,22% | 734.947,00 |
| 29.10.2025 | 23,10 | 23,85 | 22,47 | 23,57 | 4,15% | 756.494,00 |
| 28.10.2025 | 23,34 | 23,34 | 22,32 | 22,63 | -3,52% | 625.062,00 |
| 27.10.2025 | 22,96 | 23,64 | 22,74 | 23,46 | 4,38% | 713.408,00 |
| 24.10.2025 | 22,59 | 23,48 | 22,38 | 22,47 | 1,38% | 713.061,00 |
| 23.10.2025 | 21,39 | 22,18 | 21,17 | 22,16 | 5,29% | - |
| 22.10.2025 | 22,13 | 22,68 | 20,58 | 21,05 | -6,57% | 797.268,00 |
| 21.10.2025 | 22,90 | 22,99 | 22,47 | 22,53 | -0,22% | 685.674,00 |
| 20.10.2025 | 22,41 | 23,17 | 22,34 | 22,58 | 2,99% | 833.101,00 |
| 17.10.2025 | 21,91 | 22,34 | 21,79 | 21,92 | -3,55% | - |
| 16.10.2025 | 23,75 | 23,94 | 22,22 | 22,73 | -2,45% | 1.236.354,00 |
| 15.10.2025 | 21,39 | 23,35 | 21,27 | 23,30 | 14,10% | 1.455.571,00 |
| 14.10.2025 | 19,61 | 20,84 | 19,30 | 20,42 | -0,24% | 814.981,00 |