14,850€
0,34%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 15,05 | 15,15 | 14,65 | 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% | - |
| 19.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 9,56% | - |
| 18.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 17.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 16.09.2025 | 14,10 | 14,50 | 14,00 | 14,50 | 3,57% | 100,00 |
| 15.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 12.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 11.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 10.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 09.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 08.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 05.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 04.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 03.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 02.09.2025 | 14,00 | 14,00 | 13,50 | 13,50 | -3,57% | - |
| 01.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 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 |