84,180€
15,70%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 80,50 | 88,50 | 79,25 | 85,98 | 18,17% | - |
| 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% | - |
| 22.04.2026 | 54,50 | 56,36 | 54,00 | 55,24 | 1,96% | - |
| 21.04.2026 | 54,74 | 56,00 | 54,00 | 54,18 | -0,07% | - |
| 20.04.2026 | 54,86 | 57,00 | 54,18 | 54,22 | -1,67% | 10,00 |
| 17.04.2026 | 53,28 | 56,00 | 53,28 | 55,14 | 3,65% | - |
| 16.04.2026 | 53,86 | 54,56 | 53,20 | 53,20 | -1,19% | - |
| 15.04.2026 | 53,38 | 54,50 | 51,72 | 53,84 | 0,64% | - |
| 14.04.2026 | 51,34 | 55,00 | 51,32 | 53,50 | 4,90% | - |
| 13.04.2026 | 48,26 | 51,50 | 47,82 | 51,00 | 5,37% | 130,00 |
| 10.04.2026 | 46,80 | 49,00 | 46,60 | 48,40 | 4,31% | 20,00 |
| 09.04.2026 | 44,51 | 47,00 | 44,32 | 46,40 | 4,04% | - |
| 08.04.2026 | 43,60 | 46,60 | 43,60 | 44,60 | 6,70% | - |
| 07.04.2026 | 40,80 | 41,80 | 40,00 | 41,80 | 0,97% | - |
| 02.04.2026 | 40,60 | 42,40 | 39,00 | 41,40 | 1,47% | - |
| 01.04.2026 | 40,00 | 42,60 | 40,00 | 40,80 | 2,51% | - |
| 31.03.2026 | 36,80 | 40,20 | 36,60 | 39,80 | 0,51% | - |
| 30.03.2026 | 39,00 | 39,60 | 39,00 | 39,60 | 2,06% | - |
| 27.03.2026 | 39,40 | 40,00 | 38,60 | 38,80 | -1,02% | - |
| 26.03.2026 | 43,60 | 44,60 | 39,00 | 39,20 | -10,09% | 200,00 |
| 25.03.2026 | 44,00 | 45,00 | 43,20 | 43,60 | -0,46% | - |
| 24.03.2026 | 41,60 | 44,60 | 41,20 | 43,80 | 5,80% | - |
| 23.03.2026 | 39,80 | 42,80 | 39,80 | 41,40 | 2,48% | - |
| 20.03.2026 | 44,00 | 44,00 | 40,40 | 40,40 | -7,34% | 328,00 |
| 19.03.2026 | 40,40 | 44,20 | 40,00 | 43,60 | 8,46% | 100,00 |
| 18.03.2026 | 41,00 | 41,40 | 39,60 | 40,20 | 6,35% | - |
| 17.03.2026 | 37,00 | 37,80 | 36,80 | 37,80 | 3,85% | - |
| 16.03.2026 | 36,00 | 37,40 | 36,00 | 36,40 | 1,68% | - |
| 13.03.2026 | 36,00 | 37,20 | 35,80 | 35,80 | 0,00% | - |
| 12.03.2026 | 37,40 | 38,20 | 35,80 | 35,80 | -6,28% | - |
| 11.03.2026 | 37,20 | 38,20 | 36,80 | 38,20 | 3,24% | - |
| 10.03.2026 | 35,60 | 38,60 | 35,40 | 37,00 | 3,35% | - |
| 09.03.2026 | 33,60 | 35,80 | 33,40 | 35,80 | 5,29% | - |
| 06.03.2026 | 37,80 | 37,80 | 33,40 | 34,00 | -9,57% | 150,00 |
| 05.03.2026 | 39,60 | 39,80 | 36,40 | 37,60 | -5,53% | - |
| 04.03.2026 | 38,60 | 40,00 | 38,60 | 39,80 | 3,11% | - |
| 03.03.2026 | 41,00 | 41,00 | 38,00 | 38,60 | -6,31% | 10,00 |
| 02.03.2026 | 39,40 | 41,20 | 38,20 | 41,20 | 3,52% | 1.000,00 |
| 27.02.2026 | 39,00 | 40,00 | 37,40 | 39,80 | -6,13% | - |
| 26.02.2026 | 43,80 | 44,00 | 42,40 | 42,40 | -3,20% | - |
| 25.02.2026 | 45,40 | 46,00 | 43,60 | 43,80 | 0,92% | - |
| 24.02.2026 | 43,00 | 43,60 | 42,80 | 43,40 | 1,40% | - |
| 23.02.2026 | 42,00 | 43,00 | 41,40 | 42,80 | 1,42% | - |
| 20.02.2026 | 40,40 | 42,40 | 40,20 | 42,20 | 4,46% | 670,00 |
| 19.02.2026 | 40,20 | 40,80 | 38,40 | 40,40 | 0,00% | - |
| 18.02.2026 | 39,40 | 40,40 | 38,80 | 40,40 | 1,51% | 44,00 |
| 17.02.2026 | 38,80 | 40,00 | 37,40 | 39,80 | 2,58% | - |