36,300€
3,12%
Echtzeit-Aktienkurs Ichor Holdings
Bid:
Ask:
Aktienkurse zur Ichor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 20.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 17.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 16.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 15.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 14.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 13.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 10.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 09.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
| 08.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 07.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 06.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 03.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 02.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -5,95% | - |
| 30.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 29.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 26.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 25.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 24.04.2024 | 34,80 | 35,60 | 34,80 | 35,60 | 5,95% | - |
| 23.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 22.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 19.04.2024 | 34,80 | 35,60 | 34,80 | 35,60 | 0,00% | - |
| 18.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 17.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 16.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 15.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 12.04.2024 | 36,60 | 36,80 | 36,60 | 36,80 | 3,95% | 15,00 |
| 11.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 10.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 09.04.2024 | 35,00 | 36,40 | 35,00 | 36,40 | 5,20% | - |
| 08.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 05.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 04.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 03.04.2024 | 34,80 | 34,80 | 34,40 | 34,40 | -0,58% | - |
| 02.04.2024 | 35,40 | 35,40 | 34,60 | 34,60 | -3,35% | - |
| 28.03.2024 | 35,40 | 35,80 | 35,40 | 35,80 | 3,47% | - |
| 27.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 26.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 25.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 22.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 21.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 20.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 19.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 18.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 15.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 14.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -7,07% | - |
| 13.03.2024 | 38,60 | 38,60 | 36,80 | 36,80 | -3,66% | - |
| 12.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 11.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 08.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 07.03.2024 | 39,60 | 39,80 | 39,60 | 39,80 | 1,53% | - |
| 06.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 05.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 04.03.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 3,06% | - |
| 01.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 29.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 28.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 27.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | 3,00 |
| 26.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 400,00 |
| 23.02.2024 | 40,20 | 40,20 | 39,00 | 39,20 | -2,00% | - |
| 22.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 6,95% | - |
| 21.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -8,33% | - |
| 20.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 19.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 16.02.2024 | 41,80 | 42,00 | 41,20 | 41,20 | 1,48% | - |
| 15.02.2024 | 40,20 | 40,60 | 40,20 | 40,60 | 6,84% | - |
| 14.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -3,55% | - |
| 13.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 12.02.2024 | 39,00 | 40,00 | 39,00 | 40,00 | 3,63% | - |
| 09.02.2024 | 37,40 | 38,60 | 37,40 | 38,60 | 2,66% | - |
| 08.02.2024 | 35,40 | 37,60 | 35,40 | 37,60 | 7,43% | - |
| 07.02.2024 | 34,40 | 35,00 | 34,00 | 35,00 | 3,55% | - |
| 06.02.2024 | 34,60 | 34,60 | 33,80 | 33,80 | -2,87% | - |
| 05.02.2024 | 34,20 | 34,80 | 34,20 | 34,80 | 3,57% | - |
| 02.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 01.02.2024 | 33,00 | 33,20 | 33,00 | 33,20 | -6,74% | - |
| 31.01.2024 | 34,40 | 35,60 | 34,40 | 35,60 | 3,49% | 50,00 |
| 30.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 29.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 26.01.2024 | 34,00 | 34,20 | 33,80 | 33,80 | -3,43% | - |
| 25.01.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 1,74% | - |
| 24.01.2024 | 34,80 | 35,60 | 34,40 | 34,40 | -0,58% | - |
| 23.01.2024 | 33,80 | 34,80 | 33,80 | 34,60 | 2,98% | - |
| 22.01.2024 | 32,40 | 33,60 | 32,40 | 33,60 | 5,00% | - |
| 19.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 8,84% | - |
| 18.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 17.01.2024 | 29,80 | 29,80 | 28,80 | 29,20 | -1,35% | - |
| 16.01.2024 | 28,80 | 30,20 | 28,80 | 29,60 | 1,37% | - |
| 15.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 12.01.2024 | 28,60 | 28,80 | 28,60 | 28,80 | -2,04% | - |
| 11.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 10.01.2024 | 29,40 | 29,40 | 28,60 | 29,20 | 2,10% | - |
| 09.01.2024 | 28,20 | 28,60 | 28,00 | 28,60 | -2,05% | - |
| 08.01.2024 | 29,00 | 29,40 | 29,00 | 29,20 | 1,39% | - |
| 05.01.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 04.01.2024 | 29,60 | 29,60 | 28,80 | 28,80 | -2,70% | - |
| 03.01.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -1,33% | - |
| 02.01.2024 | 29,80 | 30,00 | 29,60 | 30,00 | -2,60% | - |
| 29.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 28.12.2023 | 30,40 | 30,60 | 30,40 | 30,60 | 0,00% | - |