39,285€
4,90%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 38,97 | 39,93 | 38,63 | 39,28 | 4,89% | - |
| 20.10.2026 | 39,29 | 39,29 | 37,00 | 37,45 | -3,90% | - |
| 19.10.2026 | 38,28 | 40,04 | 38,28 | 38,97 | 4,84% | 58,00 |
| 16.10.2026 | 41,08 | 41,25 | 37,17 | 37,17 | -9,65% | 158,00 |
| 15.10.2026 | 41,61 | 41,90 | 40,30 | 41,14 | -3,83% | - |
| 14.10.2026 | 45,66 | 45,96 | 41,96 | 42,78 | -6,39% | 160,00 |
| 13.10.2026 | 48,41 | 48,41 | 44,93 | 45,70 | -5,52% | 914,00 |
| 12.10.2026 | 53,00 | 53,08 | 48,34 | 48,37 | -8,74% | - |
| 09.10.2026 | 51,80 | 54,16 | 51,76 | 53,00 | 1,88% | - |
| 08.10.2026 | 54,02 | 54,50 | 51,18 | 52,02 | -3,56% | 180,00 |
| 07.10.2026 | 54,84 | 55,22 | 53,94 | 53,94 | -2,07% | 200,00 |
| 06.10.2026 | 55,82 | 56,80 | 54,84 | 55,08 | -2,06% | - |
| 05.10.2026 | 55,44 | 57,12 | 54,78 | 56,24 | 1,37% | 302,00 |
| 02.10.2026 | 54,98 | 57,82 | 54,18 | 55,48 | 0,47% | 54,00 |
| 01.10.2026 | 54,52 | 56,20 | 54,22 | 55,22 | 1,40% | - |
| 30.09.2026 | 52,26 | 54,70 | 51,98 | 54,46 | 4,21% | - |
| 29.09.2026 | 51,08 | 53,22 | 51,08 | 52,26 | 0,46% | - |
| 28.09.2026 | 50,04 | 52,22 | 48,83 | 52,02 | 2,52% | - |
| 25.09.2026 | 49,10 | 50,74 | 49,04 | 50,74 | 3,28% | 25,00 |
| 24.09.2026 | 50,60 | 51,02 | 48,43 | 49,13 | -3,63% | 27,00 |
| 23.09.2026 | 49,72 | 51,00 | 48,66 | 50,98 | 2,84% | 122,00 |
| 22.09.2026 | 48,88 | 49,90 | 48,38 | 49,57 | 1,97% | - |
| 21.09.2026 | 47,34 | 49,72 | 47,34 | 48,61 | 2,49% | 252,00 |
| 18.09.2026 | 45,65 | 47,43 | 45,62 | 47,43 | 3,51% | - |
| 17.09.2026 | 44,56 | 46,92 | 44,53 | 45,82 | 3,08% | 160,00 |
| 16.09.2026 | 43,78 | 45,40 | 43,77 | 44,45 | 1,18% | - |
| 15.09.2026 | 44,32 | 44,89 | 43,32 | 43,93 | -1,08% | - |
| 14.09.2026 | 47,80 | 47,80 | 44,40 | 44,41 | -9,05% | 340,00 |
| 11.09.2026 | 48,16 | 49,38 | 48,16 | 48,83 | 2,22% | 340,00 |
| 10.09.2026 | 49,31 | 49,35 | 47,25 | 47,77 | -3,34% | 580,00 |
| 09.09.2026 | 49,39 | 49,59 | 48,60 | 49,42 | 0,24% | - |
| 08.09.2026 | 47,89 | 50,16 | 47,88 | 49,30 | 2,75% | 60,00 |
| 07.09.2026 | 48,07 | 48,19 | 47,89 | 47,98 | -0,19% | - |
| 04.09.2026 | 44,86 | 48,27 | 44,85 | 48,07 | 5,88% | 176,00 |
| 03.09.2026 | 44,84 | 45,40 | 44,00 | 45,40 | 0,60% | 40,00 |
| 02.09.2026 | 44,25 | 45,34 | 43,33 | 45,13 | 2,01% | 98,00 |
| 01.09.2026 | 45,60 | 46,33 | 43,83 | 44,24 | -3,53% | - |
| 31.08.2026 | 47,13 | 48,37 | 45,11 | 45,86 | -4,32% | 422,00 |
| 28.08.2026 | 49,87 | 51,40 | 47,35 | 47,93 | -4,02% | 1,00 |
| 27.08.2026 | 50,86 | 51,64 | 49,82 | 49,94 | 2,17% | 71,00 |
| 26.08.2026 | 49,00 | 49,36 | 47,98 | 48,88 | 0,51% | - |
| 25.08.2026 | 48,22 | 49,80 | 48,22 | 48,63 | 0,54% | 100,00 |
| 24.08.2026 | 50,90 | 50,92 | 48,37 | 48,37 | -5,19% | - |
| 21.08.2026 | 50,02 | 52,00 | 49,51 | 51,02 | 2,00% | 160,00 |
| 20.08.2026 | 52,14 | 52,14 | 50,02 | 50,02 | -12,25% | - |
| 19.08.2026 | 56,30 | 58,02 | 55,90 | 57,00 | 0,81% | - |
| 18.08.2026 | 61,22 | 61,24 | 55,52 | 56,54 | -8,15% | 630,00 |
| 17.08.2026 | 60,74 | 62,82 | 60,74 | 61,56 | 1,79% | 210,00 |
| 14.08.2026 | 60,90 | 61,18 | 59,56 | 60,48 | -0,75% | - |
| 13.08.2026 | 59,52 | 62,74 | 59,52 | 60,94 | 1,94% | - |
| 12.08.2026 | 58,72 | 61,18 | 57,78 | 59,78 | 3,28% | 50,00 |
| 11.08.2026 | 56,62 | 58,64 | 55,10 | 57,88 | 3,39% | 24,00 |
| 10.08.2026 | 58,50 | 60,22 | 55,98 | 55,98 | -4,50% | 2.950,00 |
| 07.08.2026 | 55,94 | 59,88 | 55,94 | 58,62 | 3,90% | 376,00 |
| 06.08.2026 | 56,22 | 57,48 | 54,94 | 56,42 | -1,05% | 328,00 |
| 05.08.2026 | 62,52 | 63,52 | 57,02 | 57,02 | -6,92% | 410,00 |
| 04.08.2026 | 62,78 | 71,18 | 60,78 | 61,26 | -11,60% | 1.828,00 |
| 03.08.2026 | 69,50 | 71,60 | 63,22 | 69,30 | 5,45% | 4.270,00 |
| 31.07.2026 | 65,72 | 65,72 | 65,72 | 65,72 | 25,32% | - |
| 30.07.2026 | 52,44 | 52,44 | 52,44 | 52,44 | -6,09% | - |
| 29.07.2026 | 55,84 | 55,84 | 55,84 | 55,84 | -13,43% | - |
| 28.07.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -14,64% | - |
| 27.07.2026 | 75,56 | 75,56 | 75,56 | 75,56 | -7,29% | - |
| 24.07.2026 | 81,50 | 81,50 | 81,50 | 81,50 | -0,83% | - |
| 23.07.2026 | 82,18 | 82,18 | 82,18 | 82,18 | 2,73% | - |
| 22.07.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 5,21% | - |
| 21.07.2026 | 73,10 | 76,04 | 73,10 | 76,04 | 4,71% | - |
| 20.07.2026 | 70,70 | 72,62 | 70,70 | 72,62 | 1,97% | 124,00 |
| 17.07.2026 | 68,24 | 71,22 | 66,94 | 71,22 | -10,14% | 212,00 |
| 16.07.2026 | 79,26 | 79,26 | 79,26 | 79,26 | -4,62% | - |
| 15.07.2026 | 83,10 | 83,10 | 83,10 | 83,10 | 7,12% | - |
| 14.07.2026 | 77,58 | 77,58 | 77,58 | 77,58 | -6,19% | - |
| 13.07.2026 | 82,70 | 82,70 | 82,70 | 82,70 | -0,79% | - |
| 10.07.2026 | 82,20 | 83,36 | 82,20 | 83,36 | 8,26% | 11,00 |
| 09.07.2026 | 77,00 | 77,00 | 77,00 | 77,00 | 5,83% | - |
| 08.07.2026 | 72,76 | 72,76 | 72,76 | 72,76 | -1,57% | - |
| 07.07.2026 | 81,84 | 81,84 | 73,92 | 73,92 | -16,47% | 50,00 |
| 06.07.2026 | 88,52 | 88,52 | 88,50 | 88,50 | 2,22% | 260,00 |
| 03.07.2026 | 86,58 | 86,58 | 86,58 | 86,58 | -13,85% | 150,00 |
| 02.07.2026 | 98,32 | 100,50 | 98,32 | 100,50 | 3,23% | 50,00 |
| 01.07.2026 | 97,22 | 100,20 | 96,66 | 97,36 | 5,99% | 258,00 |
| 30.06.2026 | 91,86 | 91,86 | 91,86 | 91,86 | 11,86% | - |
| 29.06.2026 | 81,58 | 82,12 | 81,58 | 82,12 | -0,29% | 20,00 |
| 26.06.2026 | 80,28 | 82,36 | 80,28 | 82,36 | 1,38% | 3,00 |
| 25.06.2026 | 81,24 | 81,24 | 81,24 | 81,24 | 1,45% | - |
| 24.06.2026 | 80,08 | 80,08 | 80,08 | 80,08 | 0,48% | - |
| 23.06.2026 | 83,50 | 83,50 | 79,70 | 79,70 | -6,46% | 63,00 |
| 22.06.2026 | 85,20 | 85,20 | 85,20 | 85,20 | -0,54% | - |
| 19.06.2026 | 85,66 | 85,66 | 85,66 | 85,66 | 1,42% | - |
| 18.06.2026 | 78,06 | 84,46 | 78,06 | 84,46 | 13,83% | 20,00 |
| 17.06.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -2,55% | - |
| 16.06.2026 | 76,14 | 76,14 | 76,14 | 76,14 | -2,73% | - |
| 15.06.2026 | 81,80 | 81,80 | 78,20 | 78,28 | 7,65% | 127,00 |
| 12.06.2026 | 72,72 | 72,72 | 72,72 | 72,72 | 17,10% | - |
| 11.06.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -1,02% | - |
| 10.06.2026 | 60,56 | 62,74 | 60,56 | 62,74 | 7,17% | 38,00 |
| 09.06.2026 | 57,16 | 59,70 | 57,16 | 58,54 | 0,17% | 589,00 |
| 08.06.2026 | 54,84 | 58,44 | 54,84 | 58,44 | -3,25% | 115,00 |
| 05.06.2026 | 60,40 | 60,40 | 60,40 | 60,40 | -2,23% | - |
| 04.06.2026 | 61,58 | 61,78 | 61,58 | 61,78 | -0,26% | 35,00 |