22,560$
-4,45%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 23,13 | 23,22 | 21,44 | 22,55 | -4,49% | 1.234.340,00 |
| 07.01.2026 | 22,42 | 24,35 | 22,00 | 23,61 | 3,60% | 1.257.796,00 |
| 06.01.2026 | 21,23 | 22,87 | 21,18 | 22,79 | 8,83% | 835.543,00 |
| 05.01.2026 | 20,99 | 22,03 | 20,82 | 20,94 | 2,60% | 683.442,00 |
| 02.01.2026 | 19,19 | 20,58 | 19,01 | 20,41 | 10,74% | 757.617,00 |
| 31.12.2025 | 19,00 | 19,03 | 18,35 | 18,43 | -2,90% | 314.546,00 |
| 30.12.2025 | 19,17 | 19,37 | 18,87 | 18,98 | -0,11% | 502.037,00 |
| 29.12.2025 | 18,62 | 19,19 | 18,32 | 19,00 | 0,26% | 320.054,00 |
| 26.12.2025 | 18,86 | 19,23 | 18,58 | 18,95 | 0,64% | 279.309,00 |
| 24.12.2025 | 18,72 | 18,99 | 18,53 | 18,83 | 1,51% | 218.340,00 |
| 23.12.2025 | 18,29 | 18,87 | 18,28 | 18,55 | 0,98% | 422.455,00 |
| 22.12.2025 | 18,03 | 18,42 | 17,67 | 18,37 | 4,26% | 546.702,00 |
| 19.12.2025 | 17,45 | 17,73 | 17,41 | 17,62 | 2,20% | 648.854,00 |
| 18.12.2025 | 17,12 | 17,53 | 16,95 | 17,24 | 3,08% | 528.445,00 |
| 17.12.2025 | 17,65 | 17,73 | 16,61 | 16,73 | -4,65% | 525.408,00 |
| 16.12.2025 | 17,49 | 17,84 | 17,26 | 17,54 | -1,07% | 443.583,00 |
| 15.12.2025 | 18,00 | 18,07 | 17,37 | 17,73 | -0,51% | 571.561,00 |
| 12.12.2025 | 18,51 | 18,61 | 17,55 | 17,82 | -4,65% | 627.423,00 |
| 11.12.2025 | 18,39 | 18,99 | 18,02 | 18,69 | 0,92% | 691.585,00 |
| 10.12.2025 | 17,98 | 18,69 | 17,86 | 18,52 | 3,12% | 757.722,00 |
| 09.12.2025 | 17,35 | 18,08 | 17,14 | 17,96 | 1,64% | 431.102,00 |
| 08.12.2025 | 18,13 | 18,70 | 17,56 | 17,67 | 0,34% | 668.614,00 |
| 05.12.2025 | 17,44 | 17,92 | 17,41 | 17,61 | 1,27% | 563.204,00 |
| 04.12.2025 | 17,22 | 17,50 | 17,04 | 17,39 | -0,80% | 587.789,00 |
| 03.12.2025 | 16,67 | 17,70 | 16,44 | 17,53 | 5,54% | 833.942,00 |
| 02.12.2025 | 16,72 | 16,97 | 16,41 | 16,61 | 0,58% | 680.173,00 |
| 01.12.2025 | 16,50 | 16,89 | 16,27 | 16,52 | -1,70% | 663.752,00 |
| 28.11.2025 | 16,60 | 16,96 | 16,60 | 16,80 | 0,60% | 236.794,00 |
| 26.11.2025 | 16,42 | 16,95 | 16,24 | 16,70 | 3,02% | 648.042,00 |
| 25.11.2025 | 15,45 | 16,30 | 15,22 | 16,21 | 5,97% | 576.593,00 |
| 24.11.2025 | 14,86 | 15,43 | 14,75 | 15,30 | 3,08% | 550.473,00 |
| 21.11.2025 | 14,37 | 15,41 | 14,23 | 14,84 | 4,07% | 1.133.558,00 |
| 20.11.2025 | 15,46 | 15,64 | 14,20 | 14,26 | -4,55% | 999.430,00 |
| 19.11.2025 | 14,73 | 15,35 | 14,66 | 14,94 | 2,89% | 660.198,00 |
| 18.11.2025 | 14,29 | 14,99 | 14,29 | 14,52 | 1,61% | 637.437,00 |
| 17.11.2025 | 14,33 | 14,85 | 14,07 | 14,29 | -2,39% | 863.080,00 |
| 14.11.2025 | 14,09 | 14,97 | 14,09 | 14,64 | -1,61% | 717.050,00 |
| 13.11.2025 | 16,14 | 16,22 | 14,63 | 14,88 | -7,86% | 1.131.028,00 |
| 12.11.2025 | 16,75 | 17,86 | 16,12 | 16,15 | 6,18% | 1.286.838,00 |
| 11.11.2025 | 15,53 | 15,89 | 15,04 | 15,21 | -1,36% | 670.377,00 |
| 10.11.2025 | 15,43 | 15,58 | 15,00 | 15,42 | 3,01% | 763.374,00 |
| 07.11.2025 | 14,69 | 15,03 | 14,06 | 14,97 | -0,80% | 1.354.096,00 |
| 06.11.2025 | 17,01 | 17,01 | 15,06 | 15,09 | -9,69% | 1.279.269,00 |
| 05.11.2025 | 15,80 | 16,92 | 15,59 | 16,71 | 6,26% | 1.486.874,00 |
| 04.11.2025 | 16,71 | 17,38 | 15,28 | 15,73 | -31,39% | 3.917.596,00 |
| 03.11.2025 | 22,89 | 23,30 | 22,12 | 22,92 | 1,06% | 815.218,00 |
| 31.10.2025 | 22,90 | 23,39 | 22,29 | 22,68 | -0,48% | 649.373,00 |
| 30.10.2025 | 23,46 | 24,15 | 22,59 | 22,79 | -3,39% | 733.776,00 |
| 29.10.2025 | 23,10 | 23,85 | 22,47 | 23,59 | 4,24% | 756.383,00 |
| 28.10.2025 | 23,34 | 23,34 | 22,32 | 22,63 | -3,52% | 624.888,00 |
| 27.10.2025 | 22,96 | 23,64 | 22,74 | 23,46 | 4,38% | 713.267,00 |
| 24.10.2025 | 22,59 | 23,48 | 22,38 | 22,47 | 1,67% | 713.536,00 |
| 23.10.2025 | 20,73 | 22,24 | 20,73 | 22,10 | 4,99% | 567.864,00 |
| 22.10.2025 | 22,13 | 22,68 | 20,58 | 21,05 | -6,57% | 796.743,00 |
| 21.10.2025 | 22,90 | 22,99 | 22,47 | 22,53 | -0,22% | 684.833,00 |
| 20.10.2025 | 22,41 | 23,17 | 22,34 | 22,58 | 2,68% | 833.101,00 |
| 17.10.2025 | 21,95 | 22,44 | 21,72 | 21,99 | -3,26% | 775.605,00 |
| 16.10.2025 | 23,75 | 23,94 | 22,22 | 22,73 | -2,53% | 1.236.354,00 |
| 15.10.2025 | 21,39 | 23,35 | 21,27 | 23,32 | 13,92% | 1.450.934,00 |
| 14.10.2025 | 19,61 | 20,84 | 19,30 | 20,47 | 0,00% | 812.576,00 |
| 13.10.2025 | 19,24 | 20,58 | 19,06 | 20,47 | 11,92% | 779.724,00 |
| 10.10.2025 | 19,97 | 20,08 | 18,24 | 18,29 | -8,18% | 1.071.298,00 |
| 09.10.2025 | 19,61 | 20,14 | 19,25 | 19,92 | 1,58% | 667.782,00 |
| 08.10.2025 | 18,85 | 19,66 | 18,74 | 19,61 | 4,70% | 672.774,00 |
| 07.10.2025 | 20,47 | 20,47 | 18,66 | 18,73 | -6,63% | 845.769,00 |
| 06.10.2025 | 21,24 | 21,46 | 20,00 | 20,06 | -2,90% | 740.036,00 |
| 03.10.2025 | 20,70 | 21,14 | 20,50 | 20,66 | 0,73% | 118.140,00 |
| 02.10.2025 | 20,20 | 20,90 | 20,04 | 20,51 | 3,53% | 1.498.847,00 |
| 01.10.2025 | 17,47 | 19,87 | 17,33 | 19,81 | 13,07% | 1.262.787,00 |
| 30.09.2025 | 17,20 | 17,60 | 17,07 | 17,52 | 1,98% | 674.186,00 |
| 29.09.2025 | 17,65 | 17,67 | 17,05 | 17,18 | -0,58% | 646.469,00 |
| 26.09.2025 | 16,81 | 17,58 | 16,52 | 17,28 | 1,77% | 904.934,00 |
| 25.09.2025 | 17,31 | 17,36 | 16,60 | 16,98 | -3,96% | 1.104.725,00 |
| 24.09.2025 | 18,15 | 18,30 | 17,40 | 17,68 | -3,70% | 1.079.047,00 |
| 23.09.2025 | 19,29 | 19,75 | 18,33 | 18,36 | -2,75% | 1.199.381,00 |
| 22.09.2025 | 18,47 | 19,15 | 18,47 | 18,88 | 2,39% | 1.456.568,00 |
| 19.09.2025 | 18,20 | 18,73 | 17,56 | 18,44 | 2,33% | 1.682.180,00 |
| 18.09.2025 | 17,29 | 18,04 | 16,81 | 18,02 | 9,34% | 2.564.519,00 |
| 17.09.2025 | 16,91 | 17,43 | 16,33 | 16,48 | -3,40% | 1.754.894,00 |
| 16.09.2025 | 17,29 | 17,70 | 16,89 | 17,06 | -0,06% | 993.141,00 |
| 15.09.2025 | 17,07 | 17,23 | 16,60 | 17,07 | 1,19% | 894.903,00 |
| 12.09.2025 | 17,32 | 17,33 | 16,74 | 16,87 | -1,63% | 914.387,00 |
| 11.09.2025 | 16,70 | 17,82 | 16,70 | 17,15 | 3,75% | 821.701,00 |
| 10.09.2025 | 16,50 | 17,25 | 16,32 | 16,53 | 0,73% | 708.861,00 |
| 09.09.2025 | 16,88 | 17,03 | 16,28 | 16,41 | -2,09% | 798.291,00 |
| 08.09.2025 | 17,10 | 17,19 | 16,68 | 16,76 | -0,71% | 1.095.818,00 |
| 05.09.2025 | 16,78 | 17,12 | 16,40 | 16,88 | 2,12% | 784.012,00 |
| 04.09.2025 | 16,02 | 16,60 | 15,81 | 16,53 | 2,77% | 649.466,00 |
| 03.09.2025 | 16,61 | 16,68 | 16,06 | 16,09 | -2,40% | 516.401,00 |
| 02.09.2025 | 16,09 | 16,57 | 15,60 | 16,48 | -2,20% | 1.057.297,00 |
| 29.08.2025 | 17,39 | 17,41 | 16,43 | 16,85 | -4,15% | 775.660,00 |
| 28.08.2025 | 17,37 | 17,63 | 17,20 | 17,58 | 1,09% | 545.547,00 |
| 27.08.2025 | 17,55 | 17,69 | 17,22 | 17,39 | -1,75% | 499.345,00 |
| 26.08.2025 | 17,88 | 18,18 | 17,64 | 17,70 | -1,01% | 623.044,00 |
| 25.08.2025 | 18,06 | 18,21 | 17,60 | 17,88 | -1,54% | 591.268,00 |
| 22.08.2025 | 17,00 | 18,54 | 16,84 | 18,16 | 6,89% | 701.125,00 |
| 21.08.2025 | 16,84 | 17,13 | 16,66 | 16,99 | 0,35% | 404.765,00 |
| 20.08.2025 | 17,64 | 17,65 | 16,39 | 16,93 | -4,83% | 877.459,00 |
| 19.08.2025 | 18,43 | 18,64 | 17,61 | 17,79 | -3,52% | 553.258,00 |
| 18.08.2025 | 17,97 | 18,85 | 17,65 | 18,44 | 2,73% | 758.531,00 |