34,800€
-0,57%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 36,00 | 36,90 | 35,10 | 35,50 | -0,56% | - |
| 02.05.2024 | 35,40 | 36,00 | 34,20 | 35,70 | -1,65% | - |
| 30.04.2024 | 36,60 | 37,70 | 34,50 | 36,30 | -2,42% | - |
| 29.04.2024 | 37,00 | 37,30 | 34,20 | 37,20 | 1,36% | - |
| 26.04.2024 | 36,30 | 37,00 | 35,60 | 36,70 | 3,38% | - |
| 25.04.2024 | 34,30 | 36,00 | 33,00 | 35,50 | 1,14% | - |
| 24.04.2024 | 35,50 | 36,70 | 34,30 | 35,10 | 0,00% | - |
| 23.04.2024 | 34,00 | 35,30 | 33,80 | 35,10 | 3,54% | - |
| 22.04.2024 | 34,90 | 36,40 | 33,60 | 33,90 | -1,74% | - |
| 19.04.2024 | 35,40 | 36,50 | 34,10 | 34,50 | -2,27% | - |
| 18.04.2024 | 36,10 | 36,10 | 33,50 | 35,30 | -1,40% | - |
| 17.04.2024 | 36,90 | 37,10 | 34,70 | 35,80 | -3,24% | - |
| 16.04.2024 | 35,90 | 37,20 | 33,50 | 37,00 | 3,06% | - |
| 15.04.2024 | 36,70 | 37,10 | 34,30 | 35,90 | -1,64% | - |
| 12.04.2024 | 36,80 | 37,00 | 36,10 | 36,50 | -0,54% | - |
| 11.04.2024 | 35,70 | 36,80 | 35,30 | 36,70 | 3,09% | - |
| 10.04.2024 | 36,00 | 36,90 | 35,30 | 35,60 | -3,00% | - |
| 09.04.2024 | 35,50 | 37,00 | 35,20 | 36,70 | 3,67% | - |
| 08.04.2024 | 35,10 | 35,90 | 33,00 | 35,40 | 0,85% | - |
| 05.04.2024 | 35,00 | 35,50 | 34,80 | 35,10 | 0,57% | - |
| 04.04.2024 | 35,00 | 36,30 | 34,60 | 34,90 | -1,69% | - |
| 03.04.2024 | 35,20 | 36,10 | 34,40 | 35,50 | 0,57% | - |
| 02.04.2024 | 35,80 | 36,10 | 34,50 | 35,30 | 7,29% | - |
| 28.03.2024 | 35,70 | 36,10 | 32,90 | 32,90 | 0,61% | - |
| 27.03.2024 | 35,20 | 36,10 | 32,70 | 32,70 | 0,00% | - |
| 26.03.2024 | 34,90 | 35,50 | 32,70 | 32,70 | 0,00% | - |
| 25.03.2024 | 33,80 | 35,50 | 32,30 | 32,70 | -5,22% | - |
| 22.03.2024 | 34,70 | 35,90 | 32,50 | 34,50 | 5,50% | - |
| 21.03.2024 | 34,50 | 36,00 | 31,50 | 32,70 | -4,94% | - |
| 20.03.2024 | 33,40 | 37,80 | 32,10 | 34,40 | 2,38% | - |
| 19.03.2024 | 33,00 | 35,50 | 33,00 | 33,60 | 0,30% | - |
| 18.03.2024 | 34,00 | 34,40 | 31,10 | 33,50 | 0,30% | - |
| 15.03.2024 | 33,20 | 37,50 | 33,10 | 33,40 | -2,05% | - |
| 14.03.2024 | 34,60 | 34,90 | 33,50 | 34,10 | 3,02% | - |
| 13.03.2024 | 37,20 | 37,80 | 31,20 | 33,10 | -10,78% | - |
| 12.03.2024 | 38,90 | 39,20 | 32,60 | 37,10 | 4,80% | - |
| 11.03.2024 | 39,30 | 39,50 | 35,10 | 35,40 | -10,15% | - |
| 08.03.2024 | 40,30 | 41,00 | 39,40 | 39,40 | -1,99% | - |
| 07.03.2024 | 39,90 | 41,30 | 39,80 | 40,20 | 0,25% | - |
| 06.03.2024 | 39,60 | 40,60 | 38,40 | 40,10 | 1,26% | - |
| 05.03.2024 | 39,00 | 40,60 | 37,60 | 39,60 | -0,75% | - |
| 04.03.2024 | 40,50 | 41,20 | 39,70 | 39,90 | -1,72% | - |
| 01.03.2024 | 39,70 | 41,00 | 38,60 | 40,60 | 2,53% | - |
| 29.02.2024 | 39,50 | 40,40 | 38,50 | 39,60 | 1,02% | - |
| 28.02.2024 | 40,00 | 40,00 | 38,70 | 39,20 | -2,00% | - |
| 27.02.2024 | 39,40 | 41,00 | 39,40 | 40,00 | -0,50% | - |
| 26.02.2024 | 39,60 | 40,60 | 39,50 | 40,20 | 1,01% | - |
| 23.02.2024 | 41,00 | 41,30 | 39,40 | 39,80 | -2,93% | - |
| 22.02.2024 | 40,80 | 41,90 | 40,00 | 41,00 | 3,80% | - |
| 21.02.2024 | 38,10 | 39,50 | 37,60 | 39,50 | 3,40% | - |
| 20.02.2024 | 41,50 | 41,70 | 38,00 | 38,20 | -8,83% | - |
| 19.02.2024 | 41,80 | 42,10 | 41,70 | 41,90 | 0,24% | - |
| 16.02.2024 | 42,50 | 43,00 | 39,80 | 41,80 | -0,95% | - |
| 15.02.2024 | 41,00 | 42,40 | 38,60 | 42,20 | 3,43% | - |
| 14.02.2024 | 38,80 | 41,00 | 36,50 | 40,80 | 5,43% | - |
| 13.02.2024 | 40,10 | 40,10 | 38,10 | 38,70 | -3,73% | - |
| 12.02.2024 | 39,00 | 40,80 | 39,00 | 40,20 | 1,01% | - |
| 09.02.2024 | 38,20 | 39,80 | 37,80 | 39,80 | 4,19% | - |
| 08.02.2024 | 35,40 | 38,40 | 35,40 | 38,20 | 5,82% | - |
| 07.02.2024 | 35,10 | 36,40 | 31,80 | 36,10 | 2,85% | - |
| 06.02.2024 | 35,20 | 35,70 | 34,00 | 35,10 | 0,00% | - |
| 05.02.2024 | 34,90 | 35,80 | 34,60 | 35,10 | 0,57% | - |
| 02.02.2024 | 33,60 | 35,30 | 33,60 | 34,90 | 2,35% | - |
| 01.02.2024 | 33,60 | 34,30 | 33,20 | 34,10 | 1,79% | - |
| 31.01.2024 | 35,00 | 35,20 | 32,40 | 33,50 | -4,01% | 50,00 |
| 30.01.2024 | 35,10 | 35,20 | 32,50 | 34,90 | -0,57% | - |
| 29.01.2024 | 34,20 | 35,10 | 32,20 | 35,10 | 2,93% | - |
| 26.01.2024 | 34,60 | 34,80 | 32,60 | 34,10 | -2,29% | - |
| 25.01.2024 | 35,20 | 36,30 | 34,30 | 34,90 | -0,29% | - |
| 24.01.2024 | 35,40 | 36,60 | 34,60 | 35,00 | -0,85% | - |
| 23.01.2024 | 33,80 | 35,30 | 33,80 | 35,30 | 2,32% | - |
| 22.01.2024 | 33,10 | 34,70 | 33,00 | 34,50 | 4,23% | - |
| 19.01.2024 | 32,60 | 33,70 | 32,30 | 33,10 | 1,22% | - |
| 18.01.2024 | 29,90 | 32,90 | 29,90 | 32,70 | 9,36% | - |
| 17.01.2024 | 30,30 | 30,40 | 28,30 | 29,90 | -2,29% | - |
| 16.01.2024 | 29,40 | 30,70 | 27,40 | 30,60 | 3,38% | - |
| 15.01.2024 | 29,70 | 29,70 | 29,30 | 29,60 | 0,00% | - |
| 12.01.2024 | 29,10 | 29,80 | 27,90 | 29,60 | 1,72% | - |
| 11.01.2024 | 29,90 | 30,10 | 28,60 | 29,10 | -2,02% | - |
| 10.01.2024 | 29,40 | 30,20 | 29,10 | 29,70 | -1,00% | - |
| 09.01.2024 | 28,90 | 30,30 | 28,50 | 30,00 | 3,45% | - |
| 08.01.2024 | 29,00 | 29,90 | 27,40 | 29,00 | -1,69% | - |
| 05.01.2024 | 29,20 | 30,00 | 28,70 | 29,50 | 1,03% | - |
| 04.01.2024 | 30,20 | 30,20 | 29,20 | 29,20 | -2,99% | - |
| 03.01.2024 | 29,80 | 31,00 | 29,60 | 30,10 | -1,31% | - |
| 02.01.2024 | 30,70 | 30,80 | 29,90 | 30,50 | -2,56% | - |
| 29.12.2023 | 30,80 | 31,40 | 30,80 | 31,30 | 0,00% | - |
| 28.12.2023 | 31,00 | 31,30 | 28,50 | 31,30 | 1,29% | - |
| 27.12.2023 | 31,40 | 31,50 | 28,80 | 30,90 | 0,98% | - |
| 22.12.2023 | 29,80 | 31,30 | 28,70 | 30,60 | 2,34% | - |
| 21.12.2023 | 28,40 | 30,10 | 28,40 | 29,90 | 4,55% | - |
| 20.12.2023 | 29,30 | 30,30 | 26,50 | 28,60 | -2,05% | - |
| 19.12.2023 | 28,40 | 29,50 | 28,40 | 29,20 | 2,82% | - |
| 18.12.2023 | 28,40 | 28,90 | 25,70 | 28,40 | 0,00% | - |
| 15.12.2023 | 28,60 | 29,70 | 28,00 | 28,40 | -0,35% | - |
| 14.12.2023 | 25,80 | 28,80 | 25,80 | 28,50 | 8,78% | - |
| 13.12.2023 | 25,20 | 26,30 | 24,60 | 26,20 | 2,34% | - |
| 12.12.2023 | 25,50 | 25,70 | 24,40 | 25,60 | 0,79% | - |
| 11.12.2023 | 24,80 | 25,80 | 24,80 | 25,40 | 0,00% | - |
| 08.12.2023 | 24,90 | 25,60 | 24,20 | 25,40 | 2,42% | - |