22,340$
-1,59%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,50 | 22,99 | 22,35 | 22,72 | 1,79% | 238.146,00 |
| 02.07.2025 | 20,86 | 22,51 | 20,82 | 22,32 | 5,88% | 483.840,00 |
| 01.07.2025 | 19,33 | 21,60 | 19,11 | 21,08 | 7,33% | 601.653,00 |
| 30.06.2025 | 19,70 | 20,21 | 19,41 | 19,64 | 0,67% | 469.897,00 |
| 27.06.2025 | 19,28 | 19,79 | 19,19 | 19,51 | 1,51% | 789.905,00 |
| 26.06.2025 | 18,96 | 19,62 | 18,68 | 19,22 | 2,13% | 314.052,00 |
| 25.06.2025 | 19,37 | 19,37 | 18,72 | 18,82 | -1,52% | 423.027,00 |
| 24.06.2025 | 17,58 | 19,12 | 17,58 | 19,11 | 11,04% | 499.237,00 |
| 23.06.2025 | 17,17 | 17,73 | 16,94 | 17,21 | 0,00% | 530.029,00 |
| 20.06.2025 | 17,76 | 17,86 | 16,95 | 17,21 | -1,43% | 544.124,00 |
| 18.06.2025 | 17,40 | 17,71 | 17,22 | 17,46 | 0,34% | 272.035,00 |
| 17.06.2025 | 17,72 | 18,05 | 17,37 | 17,40 | -2,68% | 301.307,00 |
| 16.06.2025 | 17,87 | 18,32 | 17,64 | 17,88 | 1,59% | 331.272,00 |
| 13.06.2025 | 18,18 | 18,52 | 17,58 | 17,60 | -6,38% | 256.230,00 |
| 12.06.2025 | 18,77 | 19,34 | 18,65 | 18,80 | -1,73% | 266.528,00 |
| 11.06.2025 | 19,40 | 19,74 | 18,89 | 19,13 | -0,57% | 462.900,00 |
| 10.06.2025 | 18,88 | 19,26 | 18,67 | 19,24 | 3,33% | 533.875,00 |
| 09.06.2025 | 18,45 | 19,44 | 18,45 | 18,62 | 3,22% | 416.675,00 |
| 06.06.2025 | 17,95 | 18,46 | 17,68 | 18,04 | 2,68% | 352.293,00 |
| 05.06.2025 | 17,72 | 18,16 | 17,48 | 17,57 | -0,40% | 302.250,00 |
| 04.06.2025 | 17,55 | 18,17 | 17,38 | 17,64 | 1,38% | 425.196,00 |
| 03.06.2025 | 16,21 | 17,43 | 15,94 | 17,40 | 8,28% | 1.283.262,00 |
| 02.06.2025 | 15,75 | 16,12 | 15,33 | 16,07 | 1,84% | 729.784,00 |
| 30.05.2025 | 16,09 | 16,11 | 15,47 | 15,78 | -3,25% | 605.420,00 |
| 29.05.2025 | 16,85 | 17,06 | 16,18 | 16,31 | 0,00% | 441.945,00 |
| 28.05.2025 | 16,77 | 17,06 | 16,27 | 16,31 | -3,72% | 567.569,00 |
| 27.05.2025 | 16,91 | 17,25 | 16,48 | 16,94 | 3,23% | 373.658,00 |
| 23.05.2025 | 16,10 | 16,56 | 15,97 | 16,41 | -1,91% | 336.280,00 |
| 22.05.2025 | 16,72 | 17,11 | 16,48 | 16,73 | 0,66% | 287.854,00 |
| 21.05.2025 | 17,52 | 17,76 | 16,54 | 16,62 | -6,63% | 459.602,00 |
| 20.05.2025 | 17,66 | 18,00 | 17,56 | 17,80 | -0,39% | 371.461,00 |
| 19.05.2025 | 17,75 | 18,08 | 17,50 | 17,87 | -2,35% | 388.997,00 |
| 16.05.2025 | 18,87 | 19,00 | 18,17 | 18,30 | -3,58% | 455.367,00 |
| 15.05.2025 | 18,94 | 19,15 | 18,65 | 18,98 | -1,76% | 261.541,00 |
| 14.05.2025 | 19,34 | 19,49 | 18,98 | 19,32 | 0,21% | 280.941,00 |
| 13.05.2025 | 18,48 | 19,50 | 18,37 | 19,28 | 4,73% | 579.080,00 |
| 12.05.2025 | 18,44 | 19,00 | 18,06 | 18,41 | 8,36% | 564.004,00 |
| 09.05.2025 | 17,70 | 18,39 | 16,71 | 16,99 | 1,61% | 485.782,00 |
| 08.05.2025 | 17,02 | 17,34 | 16,66 | 16,72 | 0,72% | 492.689,00 |
| 07.05.2025 | 16,19 | 16,62 | 15,46 | 16,60 | 3,75% | 694.344,00 |
| 06.05.2025 | 16,60 | 16,97 | 15,38 | 16,00 | -23,22% | 1.444.045,00 |
| 05.05.2025 | 20,72 | 21,38 | 20,66 | 20,84 | -0,71% | 346.972,00 |
| 02.05.2025 | 20,30 | 21,31 | 20,30 | 20,99 | 5,96% | 252.237,00 |
| 01.05.2025 | 20,18 | 20,67 | 19,78 | 19,81 | 0,15% | 219.694,00 |
| 30.04.2025 | 19,37 | 19,86 | 19,10 | 19,78 | -0,75% | 316.601,00 |
| 29.04.2025 | 20,65 | 20,80 | 19,78 | 19,93 | -5,50% | 334.317,00 |
| 28.04.2025 | 21,08 | 21,43 | 20,58 | 21,09 | -1,13% | 311.354,00 |
| 25.04.2025 | 21,38 | 21,44 | 20,16 | 21,33 | 2,16% | 395.307,00 |
| 24.04.2025 | 20,03 | 21,22 | 19,73 | 20,88 | 7,08% | 544.368,00 |
| 23.04.2025 | 18,74 | 19,67 | 18,40 | 19,50 | 10,67% | 576.979,00 |
| 22.04.2025 | 17,47 | 17,81 | 17,22 | 17,62 | 2,38% | 275.152,00 |
| 21.04.2025 | 16,71 | 17,24 | 16,41 | 17,21 | -0,66% | 371.994,00 |
| 17.04.2025 | 17,22 | 17,71 | 16,99 | 17,33 | 1,49% | 296.121,00 |
| 16.04.2025 | 17,41 | 17,62 | 16,34 | 17,07 | -4,64% | 318.779,00 |
| 15.04.2025 | 17,70 | 18,09 | 17,39 | 17,90 | 0,67% | 307.269,00 |
| 14.04.2025 | 18,02 | 18,40 | 16,85 | 17,78 | 3,19% | 456.209,00 |
| 11.04.2025 | 18,25 | 18,41 | 16,92 | 17,23 | -7,96% | 509.864,00 |
| 10.04.2025 | 19,55 | 20,83 | 18,12 | 18,72 | -10,43% | 628.536,00 |
| 09.04.2025 | 16,73 | 20,99 | 16,68 | 20,90 | 25,37% | 625.370,00 |
| 08.04.2025 | 18,55 | 18,90 | 16,35 | 16,67 | -4,91% | 423.999,00 |
| 07.04.2025 | 17,00 | 19,26 | 16,42 | 17,53 | -0,90% | 653.893,00 |
| 04.04.2025 | 17,27 | 18,11 | 15,84 | 17,69 | -0,73% | 765.755,00 |
| 03.04.2025 | 21,10 | 22,03 | 17,69 | 17,82 | -21,19% | 502.112,00 |
| 02.04.2025 | 21,90 | 22,73 | 21,90 | 22,61 | 1,39% | 203.026,00 |
| 01.04.2025 | 22,47 | 22,84 | 21,77 | 22,30 | -1,37% | 183.710,00 |
| 31.03.2025 | 22,51 | 22,77 | 21,88 | 22,61 | -2,50% | 298.433,00 |
| 28.03.2025 | 24,83 | 25,21 | 23,09 | 23,19 | -7,92% | 417.930,00 |
| 27.03.2025 | 25,17 | 25,56 | 24,64 | 25,19 | -0,65% | 275.243,00 |
| 26.03.2025 | 27,29 | 27,29 | 25,01 | 25,35 | -7,41% | 215.219,00 |
| 25.03.2025 | 27,17 | 27,77 | 26,93 | 27,38 | 0,77% | 244.622,00 |
| 24.03.2025 | 27,32 | 27,70 | 27,03 | 27,17 | 2,10% | 200.657,00 |
| 21.03.2025 | 26,63 | 27,04 | 26,26 | 26,61 | -2,46% | 512.818,00 |
| 20.03.2025 | 26,87 | 27,46 | 26,66 | 27,28 | -0,33% | 224.680,00 |
| 19.03.2025 | 26,79 | 27,95 | 26,57 | 27,37 | 1,67% | 203.745,00 |
| 18.03.2025 | 26,95 | 27,40 | 26,59 | 26,92 | -1,61% | 248.635,00 |
| 17.03.2025 | 26,66 | 27,60 | 26,65 | 27,36 | 2,24% | 258.193,00 |
| 14.03.2025 | 26,05 | 27,24 | 26,05 | 26,76 | 4,41% | 265.459,00 |
| 13.03.2025 | 25,09 | 26,10 | 25,09 | 25,63 | 1,83% | 268.661,00 |
| 12.03.2025 | 25,40 | 26,73 | 25,00 | 25,17 | 1,61% | 396.158,00 |
| 11.03.2025 | 26,21 | 26,38 | 24,61 | 24,77 | -5,46% | 337.503,00 |
| 10.03.2025 | 28,33 | 28,55 | 26,03 | 26,20 | -10,43% | 470.544,00 |
| 07.03.2025 | 28,01 | 29,30 | 26,82 | 29,25 | 4,69% | 501.504,00 |
| 06.03.2025 | 27,98 | 28,36 | 27,42 | 27,94 | -2,99% | 272.627,00 |
| 05.03.2025 | 28,48 | 28,84 | 27,30 | 28,80 | 1,91% | 444.722,00 |
| 04.03.2025 | 27,75 | 29,12 | 27,50 | 28,26 | 0,53% | 592.335,00 |
| 03.03.2025 | 29,69 | 30,16 | 27,98 | 28,11 | -4,03% | 524.813,00 |
| 28.02.2025 | 29,24 | 29,81 | 28,34 | 29,29 | -0,51% | 409.788,00 |
| 27.02.2025 | 30,85 | 31,23 | 29,42 | 29,44 | -4,97% | 353.822,00 |
| 26.02.2025 | 30,32 | 31,27 | 30,01 | 30,98 | 2,96% | 385.314,00 |
| 25.02.2025 | 32,12 | 32,12 | 29,78 | 30,09 | -7,16% | 549.585,00 |
| 24.02.2025 | 33,58 | 33,99 | 32,35 | 32,41 | -3,31% | 325.036,00 |
| 21.02.2025 | 34,98 | 35,34 | 33,45 | 33,52 | -2,87% | 222.794,00 |
| 20.02.2025 | 34,98 | 35,56 | 33,93 | 34,51 | -1,62% | 223.707,00 |
| 19.02.2025 | 33,56 | 35,17 | 33,33 | 35,08 | 4,44% | 328.302,00 |
| 18.02.2025 | 31,50 | 33,67 | 31,50 | 33,59 | 6,19% | 385.701,00 |
| 17.02.2025 | 31,53 | 31,63 | 31,53 | 31,63 | 0,35% | - |
| 14.02.2025 | 32,63 | 32,71 | 31,33 | 31,52 | -4,21% | 350.785,00 |
| 13.02.2025 | 32,10 | 32,94 | 31,78 | 32,91 | 2,83% | 294.808,00 |
| 12.02.2025 | 32,70 | 32,70 | 31,17 | 32,00 | -2,29% | 512.584,00 |
| 11.02.2025 | 33,65 | 34,21 | 32,59 | 32,75 | -3,85% | 333.168,00 |