46,817$
6,57%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 43,81 | 46,95 | 43,80 | 46,79 | 6,63% | 1.359.110,00 |
| 12.02.2026 | 47,83 | 47,99 | 43,61 | 43,88 | -7,70% | 1.700.587,00 |
| 11.02.2026 | 46,00 | 48,72 | 45,02 | 47,54 | 4,97% | 1.975.285,00 |
| 10.02.2026 | 42,22 | 47,46 | 40,39 | 45,29 | 32,93% | 5.406.005,00 |
| 09.02.2026 | 32,25 | 34,95 | 32,03 | 34,07 | 5,97% | 1.383.560,00 |
| 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 | 1,88% | 1.083.780,00 |
| 04.02.2026 | 30,33 | 31,42 | 27,03 | 28,00 | -7,79% | 1.007.496,00 |
| 03.02.2026 | 31,87 | 32,15 | 29,48 | 30,36 | -2,47% | 599.098,00 |
| 02.02.2026 | 29,93 | 31,53 | 29,27 | 31,13 | 2,60% | 661.122,00 |
| 30.01.2026 | 33,07 | 33,07 | 29,78 | 30,34 | -9,43% | 946.346,00 |
| 29.01.2026 | 31,12 | 33,50 | 31,05 | 33,50 | 8,48% | 1.054.997,00 |
| 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% | 960.516,00 |
| 26.01.2026 | 31,40 | 31,93 | 30,49 | 30,59 | -2,64% | 616.491,00 |
| 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% | 579.500,00 |
| 21.01.2026 | 31,68 | 33,41 | 31,00 | 33,28 | 8,86% | 1.033.084,00 |
| 20.01.2026 | 29,71 | 31,62 | 29,25 | 30,57 | 2,65% | 1.027.810,00 |
| 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% | 1.920.196,00 |
| 14.01.2026 | 26,14 | 29,86 | 26,00 | 27,92 | 6,85% | 2.027.406,00 |
| 13.01.2026 | 25,21 | 27,39 | 25,00 | 26,13 | 6,00% | 1.264.353,00 |
| 12.01.2026 | 23,21 | 24,81 | 22,50 | 24,65 | 3,70% | 708.327,00 |
| 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% | 1.234.340,00 |
| 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 |