44,583$
5,62%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 42,90 | 43,54 | 41,01 | 42,23 | -3,85% | 1.036.367,00 |
| 19.10.2026 | 44,77 | 45,30 | 43,51 | 43,92 | 4,30% | 965.854,00 |
| 16.10.2026 | 46,05 | 46,64 | 41,91 | 42,11 | -9,73% | 1.749.552,00 |
| 15.10.2026 | 45,65 | 47,48 | 43,05 | 46,65 | -2,53% | 1.185.104,00 |
| 14.10.2026 | 50,02 | 50,56 | 46,96 | 47,86 | -7,21% | 1.163.822,00 |
| 13.10.2026 | 52,47 | 53,70 | 50,43 | 51,58 | -5,17% | 1.119.476,00 |
| 12.10.2026 | 58,55 | 58,61 | 53,90 | 54,39 | -9,21% | 732.089,00 |
| 09.10.2026 | 60,99 | 61,03 | 58,32 | 59,91 | 1,88% | 344.259,00 |
| 08.10.2026 | 59,05 | 61,63 | 57,62 | 58,81 | -3,42% | 610.965,00 |
| 07.10.2026 | 60,00 | 61,67 | 59,92 | 60,89 | -2,50% | 578.886,00 |
| 06.10.2026 | 64,58 | 65,00 | 62,10 | 62,45 | -1,45% | 609.300,00 |
| 05.10.2026 | 62,50 | 64,59 | 61,00 | 63,37 | 0,72% | 741.073,00 |
| 02.10.2026 | 65,01 | 65,93 | 62,22 | 62,92 | 0,70% | 755.613,00 |
| 01.10.2026 | 61,92 | 63,72 | 60,65 | 62,48 | 0,90% | 700.081,00 |
| 30.09.2026 | 60,53 | 62,49 | 60,00 | 61,92 | 3,60% | 1.068.241,00 |
| 29.09.2026 | 60,78 | 61,50 | 58,84 | 59,77 | 0,54% | 704.795,00 |
| 28.09.2026 | 57,99 | 59,75 | 56,50 | 59,45 | 2,61% | 699.445,00 |
| 25.09.2026 | 57,62 | 58,16 | 56,00 | 57,94 | 2,64% | 381.267,00 |
| 24.09.2026 | 56,88 | 57,49 | 54,88 | 56,45 | -3,34% | 598.252,00 |
| 23.09.2026 | 56,58 | 58,55 | 55,00 | 58,40 | 1,60% | 621.803,00 |
| 22.09.2026 | 55,11 | 57,62 | 55,11 | 57,48 | 2,42% | 814.085,00 |
| 21.09.2026 | 56,60 | 56,60 | 54,65 | 56,12 | 2,41% | 748.286,00 |
| 18.09.2026 | 54,14 | 54,87 | 53,23 | 54,80 | 3,48% | 1.486.544,00 |
| 17.09.2026 | 53,50 | 54,19 | 52,59 | 52,96 | 2,92% | 591.869,00 |
| 16.09.2026 | 52,11 | 52,87 | 50,36 | 51,46 | 0,69% | 660.707,00 |
| 15.09.2026 | 52,49 | 52,49 | 50,02 | 51,10 | -0,49% | 627.629,00 |
| 14.09.2026 | 52,10 | 53,79 | 51,15 | 51,35 | -10,46% | 719.663,00 |
| 11.09.2026 | 57,51 | 58,14 | 56,63 | 57,35 | 2,83% | 573.670,00 |
| 10.09.2026 | 55,54 | 57,24 | 55,30 | 55,77 | -3,65% | 565.711,00 |
| 09.09.2026 | 57,24 | 58,96 | 56,98 | 57,88 | -0,57% | 564.124,00 |
| 08.09.2026 | 58,34 | 59,00 | 56,50 | 58,21 | 3,25% | 650.577,00 |
| 04.09.2026 | 54,45 | 56,78 | 54,19 | 56,38 | 6,74% | 692.786,00 |
| 03.09.2026 | 51,51 | 52,88 | 49,80 | 52,82 | 0,36% | 640.427,00 |
| 02.09.2026 | 51,86 | 53,04 | 50,50 | 52,63 | 1,68% | 600.239,00 |
| 01.09.2026 | 52,55 | 53,31 | 50,91 | 51,76 | -3,38% | 736.953,00 |
| 31.08.2026 | 55,75 | 55,97 | 52,41 | 53,57 | -3,38% | 935.892,00 |
| 28.08.2026 | 58,74 | 58,99 | 55,04 | 55,45 | -6,17% | 594.629,00 |
| 27.08.2026 | 59,60 | 60,20 | 57,55 | 59,09 | 2,59% | 491.853,00 |
| 26.08.2026 | 57,35 | 58,19 | 55,70 | 57,60 | 0,86% | 485.048,00 |
| 25.08.2026 | 59,12 | 59,31 | 56,67 | 57,11 | 0,39% | 405.628,00 |
| 24.08.2026 | 58,98 | 59,21 | 56,07 | 56,89 | -5,50% | 626.305,00 |
| 21.08.2026 | 59,91 | 60,80 | 57,38 | 60,20 | 2,22% | 553.738,00 |
| 20.08.2026 | 60,44 | 61,11 | 58,29 | 58,89 | -3,77% | 741.057,00 |
| 19.08.2026 | 67,61 | 67,61 | 60,50 | 61,20 | -7,29% | 798.448,00 |
| 18.08.2026 | 67,53 | 68,79 | 64,63 | 66,01 | -8,24% | 783.302,00 |
| 17.08.2026 | 72,16 | 73,75 | 70,80 | 71,94 | 1,25% | 734.048,00 |
| 14.08.2026 | 69,69 | 72,13 | 68,75 | 71,05 | -0,20% | 475.599,00 |
| 13.08.2026 | 69,19 | 73,20 | 69,14 | 71,19 | 2,91% | 505.136,00 |
| 12.08.2026 | 72,00 | 72,00 | 69,13 | 69,18 | 2,47% | 700.241,00 |
| 11.08.2026 | 67,56 | 68,34 | 65,25 | 67,51 | 4,23% | 494.651,00 |
| 10.08.2026 | 70,17 | 70,72 | 64,66 | 64,77 | -5,20% | 1.063.113,00 |
| 07.08.2026 | 67,55 | 69,25 | 64,62 | 68,32 | 4,58% | 839.722,00 |
| 06.08.2026 | 64,51 | 68,28 | 63,03 | 65,33 | -0,41% | 927.180,00 |
| 05.08.2026 | 70,01 | 70,89 | 65,52 | 65,60 | -7,96% | 1.324.141,00 |
| 04.08.2026 | 76,19 | 76,81 | 69,03 | 71,27 | -11,11% | 2.489.338,00 |
| 03.08.2026 | 73,52 | 82,79 | 71,78 | 80,18 | 6,52% | 1.465.120,00 |
| 31.07.2026 | 80,80 | 83,18 | 75,17 | 75,27 | 0,59% | 1.234.059,00 |
| 30.07.2026 | 70,69 | 75,11 | 69,09 | 74,83 | 20,25% | 844.897,00 |
| 29.07.2026 | 67,37 | 68,56 | 61,75 | 62,23 | -8,62% | 989.967,00 |
| 28.07.2026 | 72,47 | 73,36 | 65,54 | 68,10 | -12,96% | 1.478.429,00 |
| 27.07.2026 | 86,55 | 87,58 | 73,95 | 78,24 | -9,60% | 1.286.613,00 |
| 24.07.2026 | 92,91 | 94,00 | 85,01 | 86,55 | -7,95% | 495.476,00 |
| 23.07.2026 | 93,83 | 98,39 | 92,03 | 94,02 | -1,32% | 549.668,00 |
| 22.07.2026 | 91,49 | 98,57 | 91,11 | 95,28 | -0,61% | 637.351,00 |
| 21.07.2026 | 89,10 | 96,20 | 88,23 | 95,86 | 14,46% | 673.948,00 |
| 20.07.2026 | 84,82 | 86,72 | 81,49 | 83,75 | 1,06% | 834.541,00 |
| 17.07.2026 | 79,01 | 84,76 | 77,32 | 82,87 | -1,04% | 1.521.740,00 |
| 16.07.2026 | 88,10 | 92,43 | 82,48 | 83,74 | -10,17% | 821.385,00 |
| 15.07.2026 | 98,24 | 99,40 | 86,80 | 93,22 | -1,72% | 792.595,00 |
| 14.07.2026 | 97,17 | 97,50 | 92,22 | 94,85 | 4,99% | 957.976,00 |
| 13.07.2026 | 96,00 | 96,93 | 90,26 | 90,34 | -9,93% | 867.220,00 |
| 10.07.2026 | 95,14 | 101,00 | 92,85 | 100,30 | 4,03% | 883.067,00 |
| 09.07.2026 | 100,52 | 100,81 | 95,19 | 96,41 | 8,58% | 979.182,00 |
| 08.07.2026 | 82,79 | 89,33 | 81,61 | 88,79 | 4,45% | 1.722.973,00 |
| 07.07.2026 | 89,43 | 89,73 | 82,47 | 85,01 | -11,13% | 1.223.997,00 |
| 06.07.2026 | 103,95 | 105,87 | 95,37 | 95,66 | -2,61% | 1.038.625,00 |
| 02.07.2026 | 113,22 | 113,22 | 95,42 | 98,22 | -12,20% | 1.907.928,00 |
| 01.07.2026 | 105,23 | 113,58 | 101,32 | 111,87 | -0,37% | 2.519.397,00 |
| 30.06.2026 | 106,50 | 113,53 | 105,83 | 112,28 | 6,47% | 1.229.444,00 |
| 29.06.2026 | 91,57 | 105,60 | 90,98 | 105,46 | 12,19% | 1.092.351,00 |
| 26.06.2026 | 89,51 | 94,39 | 87,50 | 94,00 | -1,08% | 3.424.841,00 |
| 25.06.2026 | 97,40 | 97,40 | 89,28 | 95,03 | 6,32% | 1.129.869,00 |
| 24.06.2026 | 93,21 | 93,40 | 86,58 | 89,38 | -2,93% | 868.247,00 |
| 23.06.2026 | 89,98 | 93,84 | 88,22 | 92,08 | -7,62% | 811.555,00 |
| 22.06.2026 | 101,00 | 101,65 | 94,50 | 99,67 | -0,18% | 1.220.574,00 |
| 19.06.2026 | 98,91 | 100,44 | 98,76 | 99,85 | 1,26% | - |
| 18.06.2026 | 96,22 | 99,60 | 94,84 | 98,61 | 10,15% | 1.734.322,00 |
| 17.06.2026 | 88,82 | 93,81 | 88,19 | 89,52 | 4,43% | 1.107.249,00 |
| 16.06.2026 | 88,17 | 91,00 | 85,63 | 85,72 | -4,18% | 929.720,00 |
| 15.06.2026 | 91,07 | 92,56 | 88,27 | 89,46 | 3,06% | 1.236.412,00 |
| 12.06.2026 | 84,63 | 88,10 | 82,25 | 86,80 | 3,28% | 1.125.968,00 |
| 11.06.2026 | 74,61 | 84,59 | 72,84 | 84,04 | 16,45% | 1.307.722,00 |
| 10.06.2026 | 69,67 | 80,74 | 69,00 | 72,17 | 0,81% | 1.734.046,00 |
| 09.06.2026 | 69,43 | 77,19 | 67,00 | 71,59 | 7,25% | 1.183.084,00 |
| 08.06.2026 | 67,06 | 68,39 | 64,33 | 66,75 | 6,10% | 698.289,00 |
| 05.06.2026 | 68,18 | 68,50 | 62,44 | 62,91 | -11,44% | 809.598,00 |
| 04.06.2026 | 69,50 | 72,25 | 67,37 | 71,04 | -1,95% | 906.045,00 |
| 03.06.2026 | 75,90 | 76,35 | 72,14 | 72,45 | -3,34% | 698.863,00 |
| 02.06.2026 | 71,86 | 76,63 | 70,41 | 74,95 | 7,08% | 2.831.162,00 |
| 01.06.2026 | 69,43 | 71,41 | 68,50 | 70,00 | -2,13% | 1.019.883,00 |