71,430$
1,82%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 70,70 | 73,00 | 68,10 | 71,51 | 1,94% | 1.207.079,00 |
| 28.05.2026 | 72,97 | 73,25 | 66,74 | 70,15 | -4,87% | 888.789,00 |
| 27.05.2026 | 75,38 | 76,66 | 71,10 | 73,74 | 1,39% | 928.710,00 |
| 26.05.2026 | 72,48 | 73,20 | 68,00 | 72,73 | 5,47% | 1.718.722,00 |
| 22.05.2026 | 67,64 | 69,25 | 66,03 | 68,96 | 5,59% | 1.110.797,00 |
| 21.05.2026 | 65,76 | 66,75 | 64,26 | 65,31 | -0,65% | 584.213,00 |
| 20.05.2026 | 66,74 | 67,64 | 64,79 | 65,74 | 1,80% | 725.323,00 |
| 19.05.2026 | 63,90 | 65,88 | 62,17 | 64,58 | -3,03% | 1.524.797,00 |
| 18.05.2026 | 74,45 | 74,45 | 66,13 | 66,60 | -9,10% | 1.369.861,00 |
| 15.05.2026 | 69,37 | 73,96 | 68,23 | 73,27 | -1,66% | 882.667,00 |
| 14.05.2026 | 74,00 | 75,01 | 73,00 | 74,51 | 0,26% | 510.042,00 |
| 13.05.2026 | 75,56 | 76,39 | 71,25 | 74,32 | 1,30% | 770.584,00 |
| 12.05.2026 | 73,58 | 75,00 | 70,20 | 73,36 | -4,69% | 974.245,00 |
| 11.05.2026 | 76,01 | 78,00 | 73,75 | 76,97 | 3,43% | 1.080.969,00 |
| 08.05.2026 | 74,67 | 75,35 | 71,53 | 74,42 | 4,48% | 1.075.502,00 |
| 07.05.2026 | 72,72 | 72,72 | 67,77 | 71,23 | -1,77% | 1.192.872,00 |
| 06.05.2026 | 68,29 | 72,56 | 66,46 | 72,51 | 6,99% | 1.202.110,00 |
| 05.05.2026 | 61,00 | 67,80 | 56,60 | 67,77 | -2,80% | 2.686.110,00 |
| 04.05.2026 | 68,11 | 69,76 | 64,75 | 69,72 | 8,23% | 2.192.632,00 |
| 01.05.2026 | 65,55 | 66,00 | 63,00 | 64,42 | -2,32% | 715.968,00 |
| 30.04.2026 | 64,70 | 66,04 | 63,40 | 65,95 | 3,48% | 695.829,00 |
| 29.04.2026 | 68,05 | 68,50 | 62,76 | 63,73 | -4,22% | 809.904,00 |
| 28.04.2026 | 66,90 | 70,39 | 62,14 | 66,54 | -5,86% | 1.031.124,00 |
| 27.04.2026 | 70,86 | 71,20 | 65,92 | 70,68 | -0,35% | 1.007.676,00 |
| 24.04.2026 | 70,99 | 72,87 | 67,25 | 70,93 | 3,67% | 730.483,00 |
| 23.04.2026 | 65,90 | 70,10 | 65,44 | 68,42 | 4,43% | 956.072,00 |
| 22.04.2026 | 66,42 | 67,10 | 63,33 | 65,52 | 1,47% | 508.345,00 |
| 21.04.2026 | 64,80 | 66,64 | 63,76 | 64,57 | 0,17% | 625.323,00 |
| 20.04.2026 | 65,65 | 67,76 | 64,35 | 64,46 | -1,96% | 714.164,00 |
| 17.04.2026 | 65,54 | 66,79 | 63,51 | 65,75 | 3,25% | 582.325,00 |
| 16.04.2026 | 63,99 | 65,40 | 62,70 | 63,68 | -1,09% | 787.392,00 |
| 15.04.2026 | 62,78 | 64,43 | 61,20 | 64,38 | 0,58% | 807.843,00 |
| 14.04.2026 | 62,85 | 65,58 | 60,50 | 64,01 | 5,87% | 1.172.606,00 |
| 13.04.2026 | 58,75 | 61,16 | 58,00 | 60,46 | 5,15% | 769.388,00 |
| 10.04.2026 | 56,40 | 58,24 | 54,59 | 57,50 | 4,15% | 668.384,00 |
| 09.04.2026 | 52,90 | 55,80 | 52,66 | 55,21 | 4,96% | 624.286,00 |
| 08.04.2026 | 53,24 | 55,50 | 51,37 | 52,60 | 7,63% | 851.905,00 |
| 07.04.2026 | 47,71 | 49,23 | 46,70 | 48,87 | 2,32% | 543.346,00 |
| 06.04.2026 | 48,48 | 48,90 | 46,67 | 47,76 | -0,75% | 313.701,00 |
| 02.04.2026 | 44,53 | 49,76 | 44,43 | 48,12 | 0,71% | 323.039,00 |
| 01.04.2026 | 48,04 | 50,12 | 47,44 | 47,78 | 2,44% | 648.737,00 |
| 31.03.2026 | 43,74 | 46,68 | 43,17 | 46,64 | 10,73% | 661.573,00 |
| 30.03.2026 | 46,47 | 46,47 | 41,58 | 42,12 | -6,88% | 664.806,00 |
| 27.03.2026 | 44,70 | 46,38 | 44,50 | 45,23 | -0,48% | 512.112,00 |
| 26.03.2026 | 49,24 | 49,24 | 45,29 | 45,45 | -11,16% | 719.047,00 |
| 25.03.2026 | 51,80 | 52,90 | 50,01 | 51,16 | -0,04% | 526.620,00 |
| 24.03.2026 | 48,11 | 52,51 | 48,11 | 51,18 | 4,94% | 759.608,00 |
| 23.03.2026 | 48,71 | 50,22 | 47,92 | 48,77 | 4,14% | 582.389,00 |
| 20.03.2026 | 51,01 | 51,50 | 46,73 | 46,83 | -8,39% | 1.187.827,00 |
| 19.03.2026 | 44,51 | 51,98 | 43,50 | 51,12 | 9,21% | 772.654,00 |
| 18.03.2026 | 47,44 | 48,12 | 45,22 | 46,81 | -1,70% | 540.721,00 |
| 17.03.2026 | 45,15 | 49,59 | 45,10 | 47,62 | 11,81% | 937.613,00 |
| 16.03.2026 | 42,93 | 44,10 | 42,01 | 42,59 | 2,80% | 635.603,00 |
| 13.03.2026 | 42,16 | 43,44 | 41,20 | 41,43 | -0,50% | 471.951,00 |
| 12.03.2026 | 44,00 | 44,11 | 41,07 | 41,64 | -7,12% | 576.038,00 |
| 11.03.2026 | 42,80 | 44,93 | 42,50 | 44,83 | 3,18% | 527.979,00 |
| 10.03.2026 | 41,40 | 45,32 | 41,40 | 43,45 | 4,12% | 525.635,00 |
| 09.03.2026 | 39,41 | 42,14 | 38,42 | 41,73 | 4,27% | 670.094,00 |
| 06.03.2026 | 41,90 | 44,00 | 38,88 | 40,02 | -9,64% | 1.118.140,00 |
| 05.03.2026 | 45,56 | 46,83 | 42,31 | 44,29 | -5,06% | 649.091,00 |
| 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 |