21,664$
5,83%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,61 | 20,84 | 19,31 | 20,42 | -0,24% | 814.981,00 |
| 13.10.2025 | 19,24 | 20,58 | 19,06 | 20,47 | 11,92% | 783.779,00 |
| 10.10.2025 | 19,97 | 20,08 | 18,24 | 18,29 | -8,18% | 1.071.298,00 |
| 09.10.2025 | 19,61 | 20,14 | 19,25 | 19,92 | 1,58% | 676.112,00 |
| 08.10.2025 | 18,85 | 19,66 | 18,74 | 19,61 | 4,70% | 675.789,00 |
| 07.10.2025 | 20,47 | 20,47 | 18,66 | 18,73 | -6,63% | 847.426,00 |
| 06.10.2025 | 21,24 | 21,46 | 20,00 | 20,06 | -2,60% | 743.057,00 |
| 03.10.2025 | 20,71 | 21,10 | 20,60 | 20,60 | 0,42% | - |
| 02.10.2025 | 20,20 | 20,90 | 20,04 | 20,51 | 3,53% | 1.505.251,00 |
| 01.10.2025 | 17,47 | 19,87 | 17,33 | 19,81 | 13,07% | 1.273.768,00 |
| 30.09.2025 | 17,20 | 17,60 | 17,07 | 17,52 | 1,98% | 676.109,00 |
| 29.09.2025 | 17,65 | 17,67 | 17,05 | 17,18 | -0,58% | 647.993,00 |
| 26.09.2025 | 16,81 | 17,58 | 16,52 | 17,28 | 1,77% | 904.934,00 |
| 25.09.2025 | 17,31 | 17,36 | 16,60 | 16,98 | -3,96% | 1.107.432,00 |
| 24.09.2025 | 18,15 | 18,30 | 17,40 | 17,68 | -3,70% | 1.079.861,00 |
| 23.09.2025 | 19,29 | 19,75 | 18,33 | 18,36 | -2,75% | 1.204.839,00 |
| 22.09.2025 | 18,47 | 19,15 | 18,47 | 18,88 | 2,39% | 1.460.062,00 |
| 19.09.2025 | 18,20 | 18,73 | 17,56 | 18,44 | 2,33% | 1.682.180,00 |
| 18.09.2025 | 17,29 | 18,04 | 16,81 | 18,02 | 9,34% | 2.573.086,00 |
| 17.09.2025 | 16,91 | 17,43 | 16,33 | 16,48 | -3,40% | 1.770.997,00 |
| 16.09.2025 | 17,29 | 17,70 | 16,89 | 17,06 | -0,06% | 993.717,00 |
| 15.09.2025 | 17,07 | 17,23 | 16,60 | 17,07 | 1,19% | 894.903,00 |
| 12.09.2025 | 17,32 | 17,33 | 16,74 | 16,87 | -1,63% | 914.387,00 |
| 11.09.2025 | 16,70 | 17,82 | 16,70 | 17,15 | 3,75% | 821.701,00 |
| 10.09.2025 | 16,50 | 17,25 | 16,32 | 16,53 | 0,73% | 708.861,00 |
| 09.09.2025 | 16,88 | 17,03 | 16,28 | 16,41 | -2,09% | 798.291,00 |
| 08.09.2025 | 17,10 | 17,19 | 16,68 | 16,76 | -0,71% | 1.095.355,00 |
| 05.09.2025 | 16,78 | 17,12 | 16,40 | 16,88 | 2,12% | 784.012,00 |
| 04.09.2025 | 16,02 | 16,60 | 15,81 | 16,53 | 2,77% | 649.703,00 |
| 03.09.2025 | 16,61 | 16,68 | 16,06 | 16,09 | -2,40% | 517.061,00 |
| 02.09.2025 | 16,09 | 16,57 | 15,60 | 16,48 | -2,20% | 1.058.030,00 |
| 29.08.2025 | 17,39 | 17,41 | 16,43 | 16,85 | -4,15% | 775.660,00 |
| 28.08.2025 | 17,37 | 17,63 | 17,20 | 17,58 | 1,09% | 549.035,00 |
| 27.08.2025 | 17,55 | 17,69 | 17,22 | 17,39 | -1,75% | 499.821,00 |
| 26.08.2025 | 17,88 | 18,18 | 17,64 | 17,70 | -1,01% | 624.494,00 |
| 25.08.2025 | 18,06 | 18,21 | 17,60 | 17,88 | -1,54% | 598.162,00 |
| 22.08.2025 | 17,00 | 18,54 | 16,84 | 18,16 | 6,89% | 701.125,00 |
| 21.08.2025 | 16,84 | 17,13 | 16,66 | 16,99 | 0,35% | 405.546,00 |
| 20.08.2025 | 17,64 | 17,65 | 16,39 | 16,93 | -4,83% | 880.540,00 |
| 19.08.2025 | 18,43 | 18,64 | 17,61 | 17,79 | -3,52% | 556.433,00 |
| 18.08.2025 | 17,97 | 18,85 | 17,65 | 18,44 | 2,73% | 762.770,00 |
| 15.08.2025 | 18,48 | 18,61 | 17,51 | 17,95 | -4,37% | 1.052.550,00 |
| 14.08.2025 | 18,60 | 19,02 | 18,11 | 18,77 | -1,31% | 835.993,00 |
| 13.08.2025 | 19,24 | 19,59 | 18,06 | 19,02 | 0,58% | 1.582.459,00 |
| 12.08.2025 | 16,92 | 19,07 | 16,71 | 18,91 | 17,75% | 1.887.762,00 |
| 11.08.2025 | 17,59 | 17,85 | 16,00 | 16,06 | -7,91% | 1.422.862,00 |
| 08.08.2025 | 18,50 | 18,99 | 17,06 | 17,44 | 4,62% | 2.510.509,00 |
| 07.08.2025 | 14,78 | 17,50 | 14,75 | 16,67 | 14,49% | 3.660.942,00 |
| 06.08.2025 | 14,03 | 14,68 | 13,77 | 14,56 | 3,56% | 2.256.185,00 |
| 05.08.2025 | 14,13 | 14,73 | 13,12 | 14,06 | -30,19% | 4.816.816,00 |
| 04.08.2025 | 19,46 | 20,26 | 19,35 | 20,14 | 3,92% | 505.637,00 |
| 01.08.2025 | 19,20 | 19,58 | 18,60 | 19,38 | -2,12% | 429.175,00 |
| 31.07.2025 | 20,05 | 20,45 | 18,75 | 19,80 | -2,99% | 635.685,00 |
| 30.07.2025 | 21,35 | 21,50 | 20,28 | 20,41 | -2,76% | 446.061,00 |
| 29.07.2025 | 21,72 | 22,48 | 20,91 | 20,99 | -2,24% | 348.496,00 |
| 28.07.2025 | 21,06 | 21,72 | 21,05 | 21,47 | 3,92% | 252.313,00 |
| 25.07.2025 | 21,14 | 21,34 | 20,42 | 20,66 | -1,85% | 322.706,00 |
| 24.07.2025 | 21,40 | 21,44 | 20,88 | 21,05 | -2,14% | 249.823,00 |
| 23.07.2025 | 21,89 | 22,05 | 21,30 | 21,51 | -0,74% | 592.193,00 |
| 22.07.2025 | 22,50 | 22,72 | 21,11 | 21,67 | -4,12% | 499.891,00 |
| 21.07.2025 | 22,91 | 23,40 | 22,48 | 22,60 | -0,66% | 220.641,00 |
| 18.07.2025 | 23,58 | 23,59 | 22,66 | 22,75 | -2,23% | 282.119,00 |
| 17.07.2025 | 22,84 | 23,61 | 22,68 | 23,27 | 2,96% | 332.903,00 |
| 16.07.2025 | 22,70 | 22,80 | 21,60 | 22,60 | -1,65% | 435.622,00 |
| 15.07.2025 | 23,66 | 23,80 | 22,83 | 22,98 | 0,35% | 411.988,00 |
| 14.07.2025 | 23,45 | 23,48 | 22,29 | 22,90 | -3,58% | 404.900,00 |
| 11.07.2025 | 23,74 | 23,97 | 23,50 | 23,75 | 0,17% | 293.300,00 |
| 10.07.2025 | 23,81 | 24,12 | 23,34 | 23,71 | 1,02% | 359.202,00 |
| 09.07.2025 | 23,01 | 23,69 | 22,81 | 23,47 | 1,69% | 405.645,00 |
| 08.07.2025 | 22,01 | 23,54 | 22,01 | 23,08 | 5,63% | 441.273,00 |
| 07.07.2025 | 22,49 | 23,08 | 21,80 | 21,85 | -3,83% | 400.500,00 |
| 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 |