40,015$
-9,60%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 41,90 | 44,00 | 38,88 | 40,01 | -9,61% | 507,00 |
| 05.03.2026 | 45,56 | 46,83 | 42,31 | 44,27 | -5,11% | 648.858,00 |
| 04.03.2026 | 46,94 | 47,80 | 44,58 | 46,65 | 2,55% | 753.281,00 |
| 03.03.2026 | 44,86 | 46,21 | 43,92 | 45,49 | -6,36% | 523.425,00 |
| 02.03.2026 | 45,38 | 48,81 | 45,36 | 48,58 | 2,17% | 659.252,00 |
| 27.02.2026 | 45,46 | 47,89 | 44,09 | 47,55 | 1,39% | 1.338.384,00 |
| 26.02.2026 | 52,41 | 52,41 | 45,75 | 46,90 | -10,51% | 1.237.118,00 |
| 25.02.2026 | 54,74 | 55,00 | 51,56 | 52,41 | -2,18% | 1.119.610,00 |
| 24.02.2026 | 51,20 | 55,33 | 50,68 | 53,58 | 4,87% | 1.073.252,00 |
| 23.02.2026 | 49,88 | 51,16 | 49,00 | 51,09 | 1,47% | 840.848,00 |
| 20.02.2026 | 47,66 | 50,50 | 47,30 | 50,35 | 5,25% | 1.039.254,00 |
| 19.02.2026 | 47,02 | 47,92 | 44,91 | 47,84 | 0,00% | 617.927,00 |
| 18.02.2026 | 46,62 | 48,59 | 44,72 | 47,84 | 1,64% | 786.930,00 |
| 17.02.2026 | 45,62 | 47,73 | 43,53 | 47,07 | 0,64% | 1.157.385,00 |
| 13.02.2026 | 43,86 | 46,95 | 43,80 | 46,77 | 6,46% | 1.402.334,00 |
| 12.02.2026 | 47,83 | 47,99 | 43,61 | 43,93 | -7,69% | 1.707.007,00 |
| 11.02.2026 | 46,00 | 48,72 | 45,00 | 47,59 | 5,12% | 1.979.544,00 |
| 10.02.2026 | 42,22 | 47,46 | 40,39 | 45,27 | 32,72% | 5.700.015,00 |
| 09.02.2026 | 32,25 | 34,95 | 32,03 | 34,11 | 6,10% | 1.605.303,00 |
| 06.02.2026 | 29,49 | 32,24 | 29,20 | 32,15 | 12,73% | 926.268,00 |
| 05.02.2026 | 27,71 | 28,69 | 27,25 | 28,52 | 1,82% | 1.084.367,00 |
| 04.02.2026 | 30,33 | 31,54 | 27,03 | 28,01 | -7,80% | 1.007.808,00 |
| 03.02.2026 | 31,87 | 32,15 | 29,48 | 30,38 | -2,41% | 599.141,00 |
| 02.02.2026 | 29,93 | 31,53 | 29,27 | 31,13 | 2,60% | 661.762,00 |
| 30.01.2026 | 33,07 | 33,07 | 29,78 | 30,34 | -9,41% | 946.346,00 |
| 29.01.2026 | 31,12 | 33,50 | 31,01 | 33,49 | 8,45% | 1.059.483,00 |
| 28.01.2026 | 31,61 | 31,62 | 30,37 | 30,88 | -0,39% | 892.272,00 |
| 27.01.2026 | 29,84 | 31,32 | 28,61 | 31,00 | 1,34% | 960.570,00 |
| 26.01.2026 | 31,40 | 31,93 | 30,49 | 30,59 | -2,64% | 616.522,00 |
| 23.01.2026 | 32,87 | 32,92 | 30,84 | 31,42 | -4,99% | 779.687,00 |
| 22.01.2026 | 34,37 | 34,37 | 31,98 | 33,07 | -0,63% | 637.125,00 |
| 21.01.2026 | 31,68 | 33,41 | 30,98 | 33,28 | 8,86% | 1.090.845,00 |
| 20.01.2026 | 29,71 | 31,62 | 29,25 | 30,57 | 2,65% | 1.062.831,00 |
| 16.01.2026 | 29,48 | 29,99 | 28,77 | 29,78 | 3,33% | 831.963,00 |
| 15.01.2026 | 29,60 | 31,43 | 28,76 | 28,82 | 3,22% | 1.963.189,00 |
| 14.01.2026 | 26,14 | 29,86 | 26,00 | 27,92 | 6,85% | 2.043.190,00 |
| 13.01.2026 | 25,21 | 27,39 | 25,00 | 26,13 | 6,00% | 1.278.896,00 |
| 12.01.2026 | 23,21 | 24,81 | 22,50 | 24,65 | 3,70% | 713.628,00 |
| 09.01.2026 | 22,85 | 24,00 | 22,32 | 23,77 | 5,41% | 626.533,00 |
| 08.01.2026 | 23,13 | 23,22 | 21,44 | 22,55 | -4,49% | 1.234.669,00 |
| 07.01.2026 | 22,42 | 24,35 | 22,00 | 23,61 | 3,60% | 1.259.038,00 |
| 06.01.2026 | 21,23 | 22,87 | 21,18 | 22,79 | 8,83% | 838.293,00 |
| 05.01.2026 | 20,99 | 22,03 | 20,82 | 20,94 | 2,60% | 684.097,00 |