14,400€
-0,69%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 14,70 | 14,70 | 14,20 | 14,20 | -2,07% | - |
| 28.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 27.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 26.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 25.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 5,63% | - |
| 22.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -3,07% | - |
| 21.08.2025 | 14,60 | 15,00 | 14,35 | 14,65 | -1,68% | - |
| 20.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 19.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -4,97% | - |
| 18.08.2025 | 14,90 | 16,10 | 14,90 | 16,10 | 1,26% | 225,00 |
| 15.08.2025 | 15,80 | 16,60 | 15,80 | 15,90 | 0,00% | 145,00 |
| 14.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 13.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 12.08.2025 | 13,60 | 16,30 | 13,60 | 16,30 | 14,79% | 100,00 |
| 11.08.2025 | 15,10 | 15,90 | 14,20 | 14,20 | -18,39% | 1.200,00 |
| 08.08.2025 | 15,30 | 17,40 | 15,30 | 17,40 | 41,46% | 148,00 |
| 07.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 06.08.2025 | 12,00 | 12,30 | 12,00 | 12,30 | -6,11% | - |
| 05.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -23,84% | - |
| 04.08.2025 | 16,60 | 17,20 | 16,60 | 17,20 | 4,24% | - |
| 01.08.2025 | 17,00 | 17,00 | 16,50 | 16,50 | -5,17% | - |
| 31.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 30.07.2025 | 18,00 | 18,00 | 17,60 | 17,60 | -2,22% | - |
| 29.07.2025 | 18,30 | 18,30 | 18,00 | 18,00 | -1,10% | - |
| 28.07.2025 | 17,50 | 18,20 | 17,50 | 18,20 | 5,81% | - |
| 25.07.2025 | 17,70 | 17,70 | 17,20 | 17,20 | -3,91% | - |
| 24.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 23.07.2025 | 18,30 | 18,30 | 17,90 | 17,90 | -1,65% | - |
| 22.07.2025 | 19,00 | 19,00 | 18,20 | 18,20 | -5,21% | - |
| 21.07.2025 | 19,30 | 19,30 | 19,20 | 19,20 | -0,52% | - |
| 18.07.2025 | 19,80 | 19,80 | 19,30 | 19,30 | 1,05% | 150,00 |
| 17.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 16.07.2025 | 19,30 | 19,30 | 19,20 | 19,20 | -1,54% | - |
| 15.07.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 1,04% | - |
| 14.07.2025 | 19,80 | 19,80 | 19,30 | 19,30 | -2,53% | - |
| 11.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 10.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 09.07.2025 | 19,20 | 19,60 | 19,20 | 19,60 | 7,10% | - |
| 08.07.2025 | 18,70 | 18,70 | 18,30 | 18,30 | -0,54% | - |
| 07.07.2025 | 18,70 | 18,70 | 18,40 | 18,40 | -2,13% | - |
| 04.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 03.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 5,65% | - |
| 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% | - |