38,240$
1,57%
Echtzeit-Aktienkurs Ichor Holdings Ltd
Bid:
Ask:
Aktienkurse zur Ichor Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 38,14 | 38,63 | 37,69 | 38,26 | 1,62% | 241.557,00 |
| 01.05.2024 | 38,35 | 39,19 | 37,37 | 37,65 | -2,81% | 234.507,00 |
| 30.04.2024 | 39,59 | 40,28 | 38,71 | 38,74 | -3,05% | 164.206,00 |
| 29.04.2024 | 39,22 | 40,05 | 39,01 | 39,96 | 1,55% | 174.623,00 |
| 26.04.2024 | 38,68 | 39,59 | 38,13 | 39,35 | 3,15% | 158.462,00 |
| 25.04.2024 | 37,25 | 38,59 | 37,08 | 38,15 | 1,62% | 204.240,00 |
| 24.04.2024 | 38,09 | 38,62 | 37,02 | 37,54 | 0,03% | 317.448,00 |
| 23.04.2024 | 36,18 | 37,82 | 36,18 | 37,53 | 3,76% | 122.816,00 |
| 22.04.2024 | 37,00 | 37,27 | 35,77 | 36,17 | -1,90% | 161.287,00 |
| 19.04.2024 | 38,92 | 38,92 | 36,31 | 36,87 | -1,92% | 379.225,00 |
| 18.04.2024 | 37,82 | 38,38 | 37,24 | 37,59 | -1,60% | 268.292,00 |
| 17.04.2024 | 39,27 | 39,33 | 38,07 | 38,20 | -2,71% | 335.045,00 |
| 16.04.2024 | 38,19 | 39,51 | 37,62 | 39,27 | 3,11% | 261.014,00 |
| 15.04.2024 | 39,23 | 39,48 | 37,79 | 38,08 | -2,11% | 184.931,00 |
| 12.04.2024 | 38,69 | 39,28 | 38,56 | 38,90 | -1,27% | 194.466,00 |
| 11.04.2024 | 38,51 | 39,50 | 37,80 | 39,40 | 2,90% | 217.212,00 |
| 10.04.2024 | 38,66 | 39,27 | 37,86 | 38,29 | -3,84% | 187.254,00 |
| 09.04.2024 | 40,58 | 40,61 | 38,91 | 39,82 | 3,78% | 199.262,00 |
| 08.04.2024 | 38,51 | 38,65 | 38,03 | 38,37 | 1,00% | 135.681,00 |
| 05.04.2024 | 37,91 | 38,21 | 37,57 | 37,99 | 0,53% | 118.738,00 |
| 04.04.2024 | 39,35 | 39,76 | 37,52 | 37,79 | -1,93% | 219.984,00 |
| 03.04.2024 | 37,40 | 39,09 | 37,40 | 38,54 | 1,49% | 229.516,00 |
| 02.04.2024 | 37,81 | 38,17 | 37,18 | 37,97 | -0,99% | 329.183,00 |
| 01.04.2024 | 38,61 | 39,60 | 38,10 | 38,35 | -0,70% | 158.761,00 |
| 28.03.2024 | 38,81 | 38,98 | 38,23 | 38,62 | -0,23% | 238.795,00 |
| 27.03.2024 | 38,43 | 38,99 | 37,86 | 38,71 | 2,25% | 142.407,00 |
| 26.03.2024 | 38,04 | 38,55 | 37,63 | 37,86 | 0,61% | 142.263,00 |
| 25.03.2024 | 36,99 | 38,51 | 36,86 | 37,63 | 0,91% | 195.914,00 |
| 22.03.2024 | 37,25 | 37,94 | 36,77 | 37,29 | -0,56% | 393.870,00 |
| 21.03.2024 | 38,00 | 39,13 | 37,17 | 37,50 | 0,78% | 668.998,00 |
| 20.03.2024 | 36,33 | 37,59 | 36,00 | 37,21 | 2,11% | 219.323,00 |
| 19.03.2024 | 36,00 | 36,90 | 35,82 | 36,44 | -0,10% | 360.889,00 |
| 18.03.2024 | 37,00 | 37,50 | 36,36 | 36,48 | -1,21% | 328.229,00 |
| 15.03.2024 | 36,55 | 37,60 | 36,01 | 36,92 | 0,05% | 996.296,00 |
| 14.03.2024 | 37,40 | 37,56 | 36,50 | 36,90 | -2,23% | 1.993.321,00 |
| 13.03.2024 | 39,05 | 41,49 | 37,61 | 37,74 | -11,57% | 563.555,00 |
| 12.03.2024 | 42,40 | 42,72 | 41,59 | 42,68 | 1,07% | 79.645,00 |
| 11.03.2024 | 42,42 | 42,59 | 41,05 | 42,23 | -2,20% | 134.089,00 |
| 08.03.2024 | 44,31 | 44,54 | 43,07 | 43,18 | -1,93% | 133.306,00 |
| 07.03.2024 | 44,26 | 45,21 | 43,92 | 44,03 | 0,74% | 184.405,00 |
| 06.03.2024 | 43,61 | 44,36 | 43,20 | 43,71 | 1,78% | 121.772,00 |
| 05.03.2024 | 42,89 | 44,14 | 42,19 | 42,94 | -0,99% | 135.506,00 |
| 04.03.2024 | 44,38 | 44,58 | 43,09 | 43,37 | -1,66% | 201.560,00 |
| 01.03.2024 | 43,03 | 44,37 | 42,37 | 44,10 | 3,04% | 210.560,00 |
| 29.02.2024 | 43,57 | 43,57 | 42,09 | 42,80 | 0,54% | 160.685,00 |
| 28.02.2024 | 42,54 | 42,99 | 41,65 | 42,57 | -1,80% | 167.853,00 |
| 27.02.2024 | 43,67 | 44,54 | 43,31 | 43,35 | -0,57% | 887.821,00 |
| 26.02.2024 | 43,14 | 44,13 | 43,14 | 43,60 | 1,11% | 279.567,00 |
| 23.02.2024 | 44,41 | 44,41 | 42,59 | 43,12 | -2,84% | 231.807,00 |
| 22.02.2024 | 44,18 | 45,25 | 43,28 | 44,38 | 4,01% | 275.539,00 |
| 21.02.2024 | 40,82 | 42,72 | 40,50 | 42,67 | 3,14% | 303.738,00 |
| 20.02.2024 | 43,97 | 44,59 | 41,06 | 41,37 | -8,07% | 195.919,00 |
| 16.02.2024 | 45,41 | 46,43 | 44,83 | 45,00 | -1,03% | 410.928,00 |
| 15.02.2024 | 44,22 | 45,66 | 43,22 | 45,47 | 3,84% | 428.939,00 |
| 14.02.2024 | 42,32 | 44,06 | 40,70 | 43,79 | 5,67% | 206.045,00 |
| 13.02.2024 | 41,04 | 42,66 | 40,69 | 41,44 | -4,21% | 273.289,00 |
| 12.02.2024 | 42,84 | 43,93 | 42,62 | 43,26 | 0,84% | 271.640,00 |
| 09.02.2024 | 40,90 | 42,96 | 40,81 | 42,90 | 4,13% | 381.732,00 |
| 08.02.2024 | 38,80 | 41,34 | 38,46 | 41,20 | 5,91% | 393.494,00 |
| 07.02.2024 | 37,29 | 39,26 | 33,90 | 38,90 | 3,18% | 497.104,00 |
| 06.02.2024 | 37,63 | 38,42 | 36,61 | 37,70 | -0,09% | 357.615,00 |
| 05.02.2024 | 37,61 | 38,46 | 37,16 | 37,74 | 0,04% | 177.933,00 |
| 02.02.2024 | 36,73 | 38,05 | 36,68 | 37,72 | 1,70% | 195.455,00 |
| 01.02.2024 | 36,34 | 37,29 | 35,80 | 37,09 | 2,74% | 227.502,00 |
| 31.01.2024 | 37,22 | 38,00 | 36,10 | 36,10 | -4,40% | 288.045,00 |
| 30.01.2024 | 37,65 | 37,94 | 37,32 | 37,76 | -0,74% | 219.507,00 |
| 29.01.2024 | 36,75 | 38,06 | 36,47 | 38,04 | 2,84% | 144.549,00 |
| 26.01.2024 | 37,65 | 37,80 | 36,55 | 36,99 | -2,19% | 146.575,00 |
| 25.01.2024 | 38,83 | 39,15 | 37,22 | 37,82 | -0,71% | 316.610,00 |
| 24.01.2024 | 38,79 | 39,84 | 37,90 | 38,09 | -0,29% | 420.142,00 |
| 23.01.2024 | 37,88 | 38,38 | 37,28 | 38,20 | 1,87% | 381.159,00 |
| 22.01.2024 | 36,23 | 37,68 | 36,23 | 37,50 | 4,14% | 204.017,00 |
| 19.01.2024 | 36,01 | 36,73 | 35,15 | 36,01 | 1,35% | 405.934,00 |
| 18.01.2024 | 33,42 | 35,74 | 33,36 | 35,53 | 9,12% | 407.411,00 |
| 17.01.2024 | 32,72 | 32,72 | 31,64 | 32,56 | -2,22% | 120.767,00 |
| 16.01.2024 | 32,50 | 33,43 | 32,27 | 33,30 | 2,94% | 172.004,00 |
| 12.01.2024 | 32,29 | 32,68 | 32,01 | 32,35 | 1,28% | 112.836,00 |
| 11.01.2024 | 32,41 | 32,62 | 31,30 | 31,94 | -1,84% | 152.585,00 |
| 10.01.2024 | 33,02 | 33,50 | 31,90 | 32,54 | -0,79% | 131.213,00 |
| 09.01.2024 | 31,40 | 33,10 | 31,15 | 32,80 | 3,27% | 159.625,00 |
| 08.01.2024 | 32,30 | 33,16 | 31,28 | 31,76 | -1,64% | 170.195,00 |
| 05.01.2024 | 31,73 | 32,39 | 31,55 | 32,29 | 1,06% | 131.400,00 |
| 04.01.2024 | 32,77 | 32,77 | 31,91 | 31,95 | -2,71% | 201.775,00 |
| 03.01.2024 | 32,90 | 33,21 | 32,31 | 32,84 | -1,59% | 234.375,00 |
| 02.01.2024 | 33,15 | 33,64 | 32,72 | 33,37 | -0,77% | 169.491,00 |
| 29.12.2023 | 34,45 | 34,45 | 33,38 | 33,63 | -2,83% | 208.875,00 |
| 28.12.2023 | 34,20 | 34,72 | 34,20 | 34,61 | 0,79% | 113.032,00 |
| 27.12.2023 | 34,82 | 34,90 | 34,13 | 34,34 | -0,61% | 78.320,00 |
| 26.12.2023 | 33,83 | 34,80 | 33,83 | 34,55 | 2,40% | 134.252,00 |
| 22.12.2023 | 33,13 | 34,48 | 33,13 | 33,74 | 2,77% | 235.915,00 |
| 21.12.2023 | 32,10 | 32,89 | 31,91 | 32,83 | 4,89% | 160.376,00 |
| 20.12.2023 | 31,81 | 33,20 | 31,25 | 31,30 | -2,58% | 154.859,00 |
| 19.12.2023 | 31,74 | 32,36 | 30,86 | 32,13 | 1,87% | 132.534,00 |
| 18.12.2023 | 31,12 | 31,56 | 30,28 | 31,54 | 2,04% | 154.221,00 |
| 15.12.2023 | 31,76 | 32,36 | 30,75 | 30,91 | -1,47% | 576.714,00 |
| 14.12.2023 | 29,30 | 31,62 | 28,65 | 31,37 | 10,15% | 326.715,00 |
| 13.12.2023 | 27,47 | 28,53 | 26,91 | 28,48 | 2,96% | 148.899,00 |
| 12.12.2023 | 27,46 | 27,70 | 26,95 | 27,66 | 0,80% | 124.849,00 |
| 11.12.2023 | 27,14 | 27,66 | 26,74 | 27,44 | 0,59% | 127.426,00 |
| 08.12.2023 | 26,41 | 27,52 | 26,40 | 27,28 | 1,83% | 142.233,00 |