39,500€
7,34%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 37,20 | 39,20 | 37,00 | 38,80 | 5,43% | 1.005,00 |
| 12.02.2026 | 40,00 | 40,60 | 36,60 | 36,80 | -7,54% | 75,00 |
| 11.02.2026 | 38,40 | 40,20 | 37,80 | 39,80 | 13,71% | 950,00 |
| 10.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 21,53% | - |
| 09.02.2026 | 27,00 | 29,00 | 27,00 | 28,80 | 21,01% | - |
| 06.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 05.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -10,24% | - |
| 04.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 03.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 10,17% | - |
| 02.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -13,24% | - |
| 30.01.2026 | 27,90 | 28,10 | 27,20 | 27,20 | 1,12% | - |
| 29.01.2026 | 25,70 | 26,90 | 25,60 | 26,90 | 4,26% | - |
| 28.01.2026 | 26,00 | 27,20 | 25,40 | 25,80 | 0,00% | - |
| 27.01.2026 | 25,80 | 25,90 | 24,40 | 25,80 | -2,27% | - |
| 26.01.2026 | 26,60 | 26,90 | 26,10 | 26,40 | -4,35% | - |
| 23.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 22.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 21.01.2026 | 25,60 | 27,40 | 25,60 | 27,40 | 12,30% | 200,00 |
| 20.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 19.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 16.01.2026 | 24,60 | 25,60 | 24,60 | 25,60 | 3,23% | - |
| 15.01.2026 | 24,20 | 25,80 | 23,80 | 24,80 | 10,71% | - |
| 14.01.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 13.01.2026 | 20,80 | 23,40 | 20,80 | 22,20 | 15,03% | - |
| 12.01.2026 | 19,80 | 20,00 | 19,30 | 19,30 | -4,46% | - |
| 09.01.2026 | 19,20 | 20,40 | 19,20 | 20,20 | 4,66% | - |
| 08.01.2026 | 19,90 | 20,00 | 18,30 | 19,30 | -4,46% | - |
| 07.01.2026 | 19,30 | 20,60 | 18,90 | 20,20 | 4,12% | - |
| 06.01.2026 | 17,70 | 19,40 | 17,70 | 19,40 | 9,60% | - |
| 05.01.2026 | 17,30 | 18,70 | 17,30 | 17,70 | 2,31% | - |
| 02.01.2026 | 15,50 | 17,40 | 15,50 | 17,30 | 9,49% | - |
| 30.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 23.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 22.12.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 3,45% | - |
| 19.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 18.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -4,08% | - |
| 17.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 16.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 15.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 12.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 11.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 10.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 09.12.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 2,01% | - |
| 08.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 05.12.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 0,68% | - |
| 04.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 03.12.2025 | 14,10 | 14,80 | 14,10 | 14,80 | 4,23% | - |
| 02.12.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | - |
| 01.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 28.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 27.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 26.11.2025 | 13,90 | 14,30 | 13,90 | 14,30 | 10,00% | - |
| 25.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 24.11.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 7,44% | - |
| 21.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -7,63% | - |
| 20.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 6,50% | - |
| 19.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 18.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -5,56% | - |
| 17.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 14.11.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -10,14% | - |
| 13.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 6,98% | - |
| 12.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 11.11.2025 | 13,40 | 13,40 | 13,00 | 13,00 | -0,76% | - |
| 10.11.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 3,15% | - |
| 07.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -9,93% | - |
| 06.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 4,44% | - |
| 05.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -8,78% | - |
| 04.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -22,92% | - |
| 03.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 31.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 30.10.2025 | 19,90 | 19,90 | 19,70 | 19,70 | 3,14% | - |
| 29.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 28.10.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -1,52% | 100,00 |
| 27.10.2025 | 19,10 | 19,80 | 19,10 | 19,80 | 5,88% | - |
| 24.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 5,65% | - |
| 23.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -6,84% | - |
| 22.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 21.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 20.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 17.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -4,55% | 200,00 |
| 16.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 15,12% | - |
| 15.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 14.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 13,91% | - |
| 13.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -10,12% | - |
| 10.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 09.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 4,46% | - |
| 08.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -5,99% | - |
| 07.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 06.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 03.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 02.10.2025 | 16,40 | 17,00 | 16,40 | 17,00 | 18,06% | - |
| 01.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 30.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 70,00 |
| 29.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 26.09.2025 | 14,10 | 14,20 | 14,10 | 14,20 | -2,74% | - |
| 25.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 24.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -4,46% | - |
| 23.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 22.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |