23,200€
-2,52%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 22,90 | 23,80 | 22,80 | 23,20 | -2,52% | - |
| 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% | - |
| 10.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 07.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 06.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 14,93% | - |
| 05.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 04.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 03.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 31.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 30.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 29.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | - |
| 28.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -8,03% | - |
| 27.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 200,00 |
| 24.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 23.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 22.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 21.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | 15,00 |
| 20.01.2025 | 29,60 | 30,40 | 29,60 | 30,40 | -0,65% | 5,00 |
| 17.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | - |
| 16.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 15.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 14.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 13.01.2025 | 30,80 | 30,80 | 29,60 | 29,60 | -5,73% | - |
| 10.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 09.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 08.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 07.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 06.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 03.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 02.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | - |
| 30.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 27.12.2024 | 30,20 | 31,00 | 29,60 | 29,60 | 4,96% | 5,00 |
| 23.12.2024 | 29,00 | 29,00 | 28,20 | 28,20 | -0,70% | 5,00 |
| 20.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | - |
| 19.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 18.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 17.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 16.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 13.12.2024 | 31,20 | 31,20 | 30,60 | 30,60 | -1,92% | - |
| 12.12.2024 | 30,80 | 31,20 | 30,60 | 31,20 | 0,00% | - |
| 11.12.2024 | 30,40 | 31,40 | 30,40 | 31,20 | 2,63% | - |
| 10.12.2024 | 31,00 | 31,00 | 30,40 | 30,40 | -2,56% | - |
| 09.12.2024 | 31,00 | 31,60 | 31,00 | 31,20 | -1,58% | - |
| 06.12.2024 | 31,00 | 31,80 | 31,00 | 31,70 | 0,00% | - |
| 05.12.2024 | 33,20 | 33,40 | 31,50 | 31,70 | -5,93% | - |
| 04.12.2024 | 33,70 | 34,70 | 33,60 | 33,70 | 0,60% | - |
| 03.12.2024 | 33,60 | 33,80 | 33,20 | 33,50 | 0,60% | - |
| 02.12.2024 | 31,10 | 33,30 | 31,10 | 33,30 | 6,39% | - |
| 29.11.2024 | 30,60 | 31,70 | 30,60 | 31,30 | 1,62% | - |
| 28.11.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 3,01% | - |
| 27.11.2024 | 31,00 | 31,60 | 29,90 | 29,90 | -5,08% | - |
| 26.11.2024 | 32,80 | 33,00 | 31,30 | 31,50 | -5,97% | - |
| 25.11.2024 | 32,20 | 33,50 | 31,70 | 33,50 | 5,02% | - |
| 22.11.2024 | 31,00 | 31,90 | 30,60 | 31,90 | 3,91% | - |
| 21.11.2024 | 29,40 | 30,70 | 29,20 | 30,70 | 9,25% | - |
| 20.11.2024 | 28,90 | 29,00 | 27,70 | 28,10 | -1,75% | - |
| 19.11.2024 | 28,60 | 28,70 | 28,20 | 28,60 | -1,04% | - |
| 18.11.2024 | 28,80 | 29,10 | 28,40 | 28,90 | -1,37% | - |
| 15.11.2024 | 29,80 | 30,20 | 29,00 | 29,30 | -1,35% | - |
| 14.11.2024 | 30,20 | 30,80 | 29,70 | 29,70 | -2,62% | - |
| 13.11.2024 | 30,60 | 31,00 | 30,10 | 30,50 | -0,97% | - |
| 12.11.2024 | 31,00 | 31,40 | 30,70 | 30,80 | -0,32% | - |
| 11.11.2024 | 31,80 | 32,20 | 30,40 | 30,90 | 0,32% | - |
| 08.11.2024 | 30,80 | 30,80 | 30,40 | 30,80 | 0,00% | - |
| 07.11.2024 | 29,80 | 30,80 | 29,80 | 30,80 | 2,67% | - |
| 06.11.2024 | 29,80 | 30,00 | 29,40 | 30,00 | 19,05% | - |
| 05.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 04.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 01.11.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 0,81% | - |
| 31.10.2024 | 25,60 | 25,60 | 24,80 | 24,80 | -3,13% | - |
| 30.10.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 4,92% | - |
| 29.10.2024 | 25,40 | 25,40 | 24,40 | 24,40 | -3,94% | - |
| 28.10.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 25.10.2024 | 24,40 | 25,40 | 24,40 | 25,20 | 2,44% | - |
| 24.10.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 23.10.2024 | 24,60 | 24,80 | 24,40 | 24,40 | -1,61% | - |
| 22.10.2024 | 25,80 | 25,80 | 24,80 | 24,80 | -1,59% | - |
| 21.10.2024 | 25,80 | 25,80 | 25,20 | 25,20 | -3,08% | - |
| 18.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 17.10.2024 | 25,40 | 26,20 | 25,40 | 25,80 | 2,38% | - |