49,360€
-0,12%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 49,96 | 49,96 | 49,83 | 49,85 | 0,86% | - |
| 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 |
| 03.06.2026 | 63,62 | 63,62 | 61,94 | 61,94 | 4,35% | 28,00 |
| 02.06.2026 | 59,36 | 59,36 | 59,36 | 59,36 | -2,18% | - |
| 01.06.2026 | 60,68 | 60,68 | 60,68 | 60,68 | 0,13% | - |
| 29.05.2026 | 59,06 | 60,60 | 59,06 | 60,60 | -5,58% | 36,00 |
| 28.05.2026 | 62,80 | 64,18 | 62,80 | 64,18 | 3,78% | 283,00 |
| 27.05.2026 | 61,84 | 61,84 | 61,84 | 61,84 | -1,15% | - |
| 26.05.2026 | 60,34 | 62,56 | 60,34 | 62,56 | 5,50% | 550,00 |
| 25.05.2026 | 59,30 | 59,30 | 59,30 | 59,30 | 1,06% | - |
| 22.05.2026 | 57,70 | 58,96 | 56,52 | 58,68 | 5,43% | - |
| 21.05.2026 | 55,86 | 56,20 | 55,12 | 55,66 | -0,39% | - |
| 20.05.2026 | 55,22 | 57,56 | 55,16 | 55,88 | 1,82% | - |
| 19.05.2026 | 56,14 | 56,44 | 53,62 | 54,88 | -3,24% | - |
| 18.05.2026 | 61,72 | 62,72 | 56,54 | 56,72 | -9,02% | - |
| 15.05.2026 | 63,04 | 63,06 | 58,94 | 62,34 | -1,02% | - |
| 14.05.2026 | 62,80 | 63,34 | 61,86 | 62,98 | 0,25% | - |
| 13.05.2026 | 61,80 | 64,24 | 61,78 | 62,82 | -3,26% | - |
| 12.05.2026 | 64,98 | 65,04 | 63,46 | 64,94 | -0,06% | - |
| 11.05.2026 | 63,44 | 65,68 | 62,64 | 64,98 | 3,87% | 32,00 |
| 08.05.2026 | 60,80 | 62,88 | 60,40 | 62,56 | 4,62% | - |
| 07.05.2026 | 61,02 | 61,60 | 58,10 | 59,80 | -1,42% | 8,00 |
| 06.05.2026 | 56,60 | 60,66 | 56,48 | 60,66 | 6,91% | - |
| 05.05.2026 | 52,92 | 57,06 | 52,80 | 56,74 | 0,96% | - |
| 04.05.2026 | 54,76 | 57,72 | 54,76 | 56,20 | 1,33% | - |
| 30.04.2026 | 53,24 | 55,66 | 53,24 | 55,46 | 2,63% | - |
| 29.04.2026 | 56,40 | 56,78 | 53,70 | 54,04 | -3,47% | - |
| 28.04.2026 | 59,82 | 60,30 | 53,74 | 55,98 | -6,14% | 534,00 |
| 27.04.2026 | 59,60 | 60,50 | 56,98 | 59,64 | -0,60% | - |
| 24.04.2026 | 58,60 | 61,16 | 58,42 | 60,00 | 3,84% | - |
| 23.04.2026 | 55,56 | 59,20 | 54,00 | 57,78 | 4,60% | - |