24,880$
-5,04%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 26,21 | 26,38 | 24,61 | 24,77 | -5,48% | 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 |
| 10.02.2025 | 32,40 | 34,28 | 32,38 | 34,06 | 5,12% | 405.164,00 |
| 07.02.2025 | 32,75 | 32,95 | 31,94 | 32,40 | -0,31% | 428.312,00 |
| 06.02.2025 | 31,89 | 32,59 | 30,90 | 32,50 | 0,70% | 492.033,00 |
| 05.02.2025 | 30,12 | 32,36 | 29,94 | 32,28 | 14,41% | 706.475,00 |
| 04.02.2025 | 26,98 | 28,29 | 26,98 | 28,21 | 4,40% | 315.731,00 |
| 03.02.2025 | 26,50 | 27,48 | 26,19 | 27,02 | -1,60% | 337.481,00 |
| 31.01.2025 | 27,64 | 28,48 | 27,25 | 27,46 | -0,83% | 309.140,00 |
| 30.01.2025 | 27,89 | 28,63 | 27,42 | 27,69 | 1,80% | 238.762,00 |
| 29.01.2025 | 27,30 | 27,64 | 26,80 | 27,20 | 1,04% | 318.189,00 |
| 28.01.2025 | 26,77 | 27,61 | 26,48 | 26,92 | 0,41% | 274.278,00 |
| 27.01.2025 | 28,43 | 28,57 | 25,95 | 26,81 | -8,47% | 404.446,00 |
| 24.01.2025 | 29,44 | 29,76 | 28,88 | 29,29 | -0,44% | 246.084,00 |
| 23.01.2025 | 29,36 | 29,82 | 28,68 | 29,42 | -1,80% | 341.446,00 |
| 22.01.2025 | 30,73 | 31,56 | 29,79 | 29,96 | -2,22% | 296.323,00 |
| 21.01.2025 | 30,95 | 31,22 | 30,48 | 30,64 | -0,65% | 184.480,00 |
| 17.01.2025 | 32,36 | 32,36 | 30,68 | 30,84 | -3,47% | 234.328,00 |
| 16.01.2025 | 31,70 | 33,23 | 31,01 | 31,95 | 4,34% | 216.832,00 |
| 15.01.2025 | 31,98 | 32,48 | 30,43 | 30,62 | -1,23% | 340.343,00 |
| 14.01.2025 | 30,75 | 31,02 | 30,04 | 31,00 | 1,44% | 189.300,00 |
| 13.01.2025 | 30,00 | 31,14 | 29,64 | 30,56 | -4,50% | 328.065,00 |
| 10.01.2025 | 31,94 | 32,13 | 31,29 | 32,00 | -2,08% | 118.978,00 |
| 08.01.2025 | 32,82 | 32,85 | 32,06 | 32,68 | -1,68% | 109.752,00 |
| 07.01.2025 | 34,15 | 34,29 | 33,08 | 33,24 | -1,39% | 147.825,00 |
| 06.01.2025 | 33,51 | 34,54 | 33,41 | 33,71 | 2,56% | 199.288,00 |
| 03.01.2025 | 32,46 | 32,97 | 31,84 | 32,87 | 1,80% | 255.838,00 |
| 02.01.2025 | 32,36 | 33,50 | 31,93 | 32,29 | 0,22% | 192.707,00 |
| 31.12.2024 | 31,00 | 32,29 | 31,00 | 32,22 | 3,94% | 290.466,00 |
| 30.12.2024 | 30,95 | 31,29 | 30,37 | 31,00 | -1,18% | 139.544,00 |
| 27.12.2024 | 31,81 | 31,81 | 30,62 | 31,37 | -1,63% | 128.715,00 |
| 26.12.2024 | 30,77 | 32,03 | 30,67 | 31,89 | 2,74% | 101.997,00 |
| 24.12.2024 | 30,92 | 31,15 | 30,65 | 31,04 | 0,49% | 52.440,00 |
| 23.12.2024 | 29,96 | 31,28 | 29,96 | 30,89 | 3,66% | 185.578,00 |
| 20.12.2024 | 29,41 | 31,74 | 29,36 | 29,80 | -0,40% | 649.672,00 |
| 19.12.2024 | 31,12 | 31,14 | 29,39 | 29,92 | -4,24% | 302.676,00 |
| 18.12.2024 | 32,24 | 33,55 | 30,94 | 31,25 | -1,53% | 326.656,00 |
| 17.12.2024 | 32,51 | 33,06 | 31,28 | 31,73 | -2,49% | 347.965,00 |
| 16.12.2024 | 32,24 | 33,04 | 32,06 | 32,54 | 0,59% | 209.145,00 |
| 13.12.2024 | 33,35 | 33,76 | 32,23 | 32,35 | -3,00% | 151.667,00 |
| 12.12.2024 | 33,03 | 33,44 | 32,27 | 33,35 | 0,76% | 130.227,00 |
| 11.12.2024 | 33,05 | 33,80 | 32,65 | 33,10 | 1,63% | 208.683,00 |
| 10.12.2024 | 33,40 | 33,47 | 32,35 | 32,57 | -2,10% | 339.116,00 |
| 09.12.2024 | 33,43 | 34,41 | 33,14 | 33,27 | -0,18% | 238.698,00 |
| 06.12.2024 | 33,23 | 33,60 | 33,09 | 33,33 | 1,34% | 238.349,00 |
| 05.12.2024 | 34,56 | 34,56 | 32,76 | 32,89 | -5,97% | 184.367,00 |
| 04.12.2024 | 36,07 | 36,48 | 34,63 | 34,98 | -1,07% | 291.321,00 |
| 03.12.2024 | 35,40 | 35,63 | 34,87 | 35,36 | -0,11% | 418.788,00 |
| 02.12.2024 | 33,35 | 35,64 | 33,11 | 35,40 | 8,06% | 322.023,00 |
| 29.11.2024 | 32,42 | 33,47 | 32,28 | 32,76 | 1,87% | 177.179,00 |
| 27.11.2024 | 32,70 | 32,71 | 31,56 | 32,16 | -1,44% | 146.284,00 |
| 26.11.2024 | 34,32 | 34,32 | 32,24 | 32,63 | -5,06% | 185.953,00 |
| 25.11.2024 | 33,68 | 35,39 | 33,68 | 34,37 | 3,06% | 438.616,00 |
| 22.11.2024 | 32,69 | 33,57 | 32,66 | 33,35 | 2,43% | 234.555,00 |
| 21.11.2024 | 31,44 | 32,76 | 31,25 | 32,56 | 4,69% | 189.859,00 |
| 20.11.2024 | 30,43 | 31,21 | 29,15 | 31,10 | 2,24% | 610.193,00 |
| 19.11.2024 | 30,09 | 30,52 | 29,95 | 30,42 | 0,56% | 119.463,00 |
| 18.11.2024 | 30,20 | 31,86 | 30,00 | 30,25 | 0,10% | 165.036,00 |
| 15.11.2024 | 31,34 | 31,34 | 30,18 | 30,22 | -5,06% | 194.037,00 |
| 14.11.2024 | 32,50 | 32,74 | 31,33 | 31,83 | -0,08% | 173.784,00 |
| 13.11.2024 | 32,65 | 32,69 | 31,71 | 31,86 | -2,23% | 162.165,00 |
| 12.11.2024 | 33,04 | 33,54 | 32,11 | 32,58 | -1,48% | 194.589,00 |
| 11.11.2024 | 33,77 | 33,77 | 32,23 | 33,07 | -1,81% | 176.804,00 |
| 08.11.2024 | 33,52 | 33,92 | 32,79 | 33,68 | -0,44% | 224.192,00 |
| 07.11.2024 | 32,83 | 33,99 | 32,42 | 33,83 | 4,03% | 234.039,00 |
| 06.11.2024 | 32,56 | 33,26 | 31,74 | 32,52 | 3,24% | 346.566,00 |
| 05.11.2024 | 31,50 | 32,00 | 30,20 | 31,50 | 16,06% | 473.754,00 |
| 04.11.2024 | 27,51 | 27,52 | 26,82 | 27,14 | -0,77% | 239.115,00 |
| 01.11.2024 | 27,37 | 27,83 | 27,32 | 27,35 | 0,33% | 177.019,00 |
| 31.10.2024 | 28,17 | 28,17 | 27,01 | 27,26 | -3,61% | 232.089,00 |
| 30.10.2024 | 27,66 | 28,62 | 27,50 | 28,28 | -0,14% | 237.034,00 |
| 29.10.2024 | 27,73 | 28,35 | 27,20 | 28,32 | 1,69% | 208.050,00 |
| 28.10.2024 | 27,51 | 27,94 | 27,26 | 27,85 | 1,13% | 187.558,00 |
| 25.10.2024 | 27,30 | 28,06 | 27,30 | 27,54 | 2,04% | 196.977,00 |
| 24.10.2024 | 27,36 | 27,36 | 26,67 | 26,99 | 0,56% | 308.271,00 |
| 23.10.2024 | 27,05 | 27,22 | 26,40 | 26,84 | -1,32% | 203.916,00 |
| 22.10.2024 | 27,60 | 27,64 | 27,12 | 27,20 | -2,54% | 201.781,00 |
| 21.10.2024 | 28,34 | 28,34 | 27,68 | 27,91 | -2,10% | 160.472,00 |
| 18.10.2024 | 29,00 | 29,30 | 28,47 | 28,51 | 0,04% | 217.022,00 |
| 17.10.2024 | 28,22 | 28,89 | 27,71 | 28,50 | 2,78% | 249.257,00 |
| 16.10.2024 | 28,58 | 28,58 | 27,72 | 27,73 | -1,32% | 263.571,00 |