61,300€
-4,49%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 39,80 | 40,00 | 38,80 | 38,80 | 0,00% | 354,00 |
| 13.02.2026 | 37,20 | 39,20 | 37,00 | 38,80 | 5,43% | 1.005,00 |
| 12.02.2026 | 40,00 | 40,60 | 36,60 | 36,80 | -7,54% | 75,00 |
| 11.02.2026 | 38,40 | 40,20 | 37,80 | 39,80 | 13,71% | 950,00 |
| 10.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 21,53% | - |
| 09.02.2026 | 27,00 | 29,00 | 27,00 | 28,80 | 21,01% | - |
| 06.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 05.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -10,24% | - |
| 04.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 03.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 10,17% | - |
| 02.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -13,24% | - |
| 30.01.2026 | 27,90 | 28,10 | 27,20 | 27,20 | 1,12% | - |
| 29.01.2026 | 25,70 | 26,90 | 25,60 | 26,90 | 4,26% | - |
| 28.01.2026 | 26,00 | 27,20 | 25,40 | 25,80 | 0,00% | - |
| 27.01.2026 | 25,80 | 25,90 | 24,40 | 25,80 | -2,27% | - |
| 26.01.2026 | 26,60 | 26,90 | 26,10 | 26,40 | -4,35% | - |
| 23.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 22.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 21.01.2026 | 25,60 | 27,40 | 25,60 | 27,40 | 12,30% | 200,00 |
| 20.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 19.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 16.01.2026 | 24,60 | 25,60 | 24,60 | 25,60 | 3,23% | - |
| 15.01.2026 | 24,20 | 25,80 | 23,80 | 24,80 | 10,71% | - |
| 14.01.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 13.01.2026 | 20,80 | 23,40 | 20,80 | 22,20 | 15,03% | - |
| 12.01.2026 | 19,80 | 20,00 | 19,30 | 19,30 | -4,46% | - |
| 09.01.2026 | 19,20 | 20,40 | 19,20 | 20,20 | 4,66% | - |
| 08.01.2026 | 19,90 | 20,00 | 18,30 | 19,30 | -4,46% | - |
| 07.01.2026 | 19,30 | 20,60 | 18,90 | 20,20 | 4,12% | - |