19,050€
7,63%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,05 | 19,05 | 19,00 | 19,00 | 7,34% | - |
| 02.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 8,59% | - |
| 01.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 30.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 27.06.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 1,23% | - |
| 26.06.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 0,62% | - |
| 25.06.2025 | 16,20 | 16,20 | 16,10 | 16,10 | 8,05% | - |
| 24.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 23.06.2025 | 14,60 | 14,70 | 14,60 | 14,70 | -0,68% | - |
| 20.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 19.06.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -2,68% | - |
| 18.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 17.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 16.06.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | - |
| 13.06.2025 | 15,30 | 15,50 | 15,00 | 15,00 | -5,66% | - |
| 12.06.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -3,05% | - |
| 11.06.2025 | 16,50 | 16,50 | 16,30 | 16,40 | -0,61% | - |
| 10.06.2025 | 16,10 | 16,50 | 16,10 | 16,50 | 2,48% | - |
| 09.06.2025 | 15,60 | 16,10 | 15,60 | 16,10 | 5,92% | - |
| 06.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 05.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 04.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 10,22% | - |
| 03.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 02.06.2025 | 13,50 | 13,70 | 13,50 | 13,70 | -2,84% | - |
| 30.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 29.05.2025 | 14,60 | 14,60 | 14,10 | 14,10 | -2,08% | - |
| 28.05.2025 | 14,60 | 14,60 | 14,40 | 14,40 | -2,04% | - |
| 27.05.2025 | 14,50 | 14,70 | 14,50 | 14,70 | 2,08% | - |
| 26.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 23.05.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -2,72% | - |
| 22.05.2025 | 14,40 | 14,70 | 14,40 | 14,70 | -3,92% | - |
| 21.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 20.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 19.05.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -3,70% | - |
| 16.05.2025 | 16,50 | 16,50 | 16,10 | 16,20 | -2,99% | - |
| 15.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 14.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 4,35% | - |
| 13.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 8,05% | - |
| 12.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 09.05.2025 | 14,70 | 14,90 | 14,70 | 14,90 | -0,67% | - |
| 08.05.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 7,91% | - |
| 07.05.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -11,46% | - |
| 06.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -12,29% | - |
| 05.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 02.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 30.04.2025 | 17,10 | 17,20 | 16,70 | 17,20 | -0,58% | - |
| 29.04.2025 | 18,20 | 18,20 | 17,30 | 17,30 | -4,95% | - |
| 28.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 25.04.2025 | 18,00 | 18,30 | 18,00 | 18,30 | 8,93% | - |
| 24.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 7,69% | - |
| 23.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 22.04.2025 | 14,80 | 15,10 | 14,80 | 15,10 | 0,67% | - |
| 17.04.2025 | 15,00 | 15,70 | 15,00 | 15,00 | -0,66% | 200,00 |
| 16.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 15.04.2025 | 15,30 | 15,70 | 15,30 | 15,70 | 0,00% | - |
| 14.04.2025 | 15,00 | 15,70 | 15,00 | 15,70 | -5,99% | - |
| 11.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -9,73% | - |
| 10.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 29,37% | - |
| 09.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -10,63% | - |
| 08.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 07.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 04.04.2025 | 15,70 | 15,90 | 15,30 | 15,90 | -16,32% | - |
| 03.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -7,77% | - |
| 02.04.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | - |
| 01.04.2025 | 20,40 | 20,40 | 20,00 | 20,40 | -0,97% | - |
| 31.03.2025 | 20,60 | 20,60 | 20,00 | 20,60 | -10,43% | - |
| 28.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 27.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -6,45% | - |
| 26.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 25.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 24.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 21.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 20.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 19.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 18.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 17.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 14.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 13.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 12.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 11.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -10,53% | - |
| 10.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | - |
| 07.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 06.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 05.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 04.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
| 03.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 28.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 27.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 26.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -7,84% | - |
| 25.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 24.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |
| 21.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 20.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 4,40% | - |
| 19.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 6,00% | - |
| 18.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 17.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -4,52% | - |
| 14.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 13.02.2025 | 30,20 | 30,80 | 30,00 | 30,80 | 1,32% | - |
| 12.02.2025 | 31,40 | 31,40 | 30,40 | 30,40 | -2,56% | - |
| 11.02.2025 | 32,20 | 32,20 | 31,20 | 31,20 | 0,65% | - |