Ichor Holdings, Ltd. ICHR
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$62,48+0,62 (+1,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $62,68 | +1,33 % | $61,91 | $63,72 | $60,65 | 369,69K |
| 2026-09-30 | $61,86 | +3,51 % | $60,53 | $62,49 | $60,00 | 1,05M |
| 2026-09-29 | $59,76 | +0,57 % | $60,78 | $61,50 | $58,84 | 704,10K |
| 2026-09-28 | $59,42 | +2,55 % | $57,99 | $59,75 | $56,50 | 699,40K |
| 2026-09-25 | $57,94 | +2,60 % | $57,62 | $58,15 | $56,00 | 381,20K |
| 2026-09-24 | $56,47 | -3,30 % | $56,88 | $57,49 | $54,88 | 598,10K |
| 2026-09-23 | $58,40 | +1,67 % | $56,58 | $58,54 | $55,00 | 621,30K |
| 2026-09-22 | $57,44 | +2,32 % | $55,43 | $57,62 | $55,11 | 812,30K |
| 2026-09-21 | $56,14 | +2,45 % | $56,60 | $56,60 | $54,65 | 744,30K |
| 2026-09-18 | $54,80 | +3,48 % | $54,14 | $54,87 | $53,23 | 1,49M |
| 2026-09-17 | $52,96 | +2,99 % | $53,50 | $54,19 | $52,59 | 591,70K |
| 2026-09-16 | $51,42 | +0,65 % | $52,11 | $52,87 | $50,36 | 659,50K |
| 2026-09-15 | $51,09 | -0,56 % | $52,49 | $52,49 | $50,02 | 627,20K |
| 2026-09-14 | $51,38 | -10,41 % | $52,10 | $53,79 | $51,15 | 717,90K |
| 2026-09-11 | $57,35 | +2,83 % | $57,51 | $58,13 | $56,63 | 572,80K |
| 2026-09-10 | $55,77 | -3,65 % | $55,51 | $57,24 | $55,20 | 565,40K |
| 2026-09-09 | $57,88 | -0,50 % | $57,24 | $58,96 | $56,98 | 562,30K |
| 2026-09-08 | $58,17 | +3,17 % | $58,34 | $59,00 | $56,50 | 650,00K |
| 2026-09-04 | $56,38 | +6,74 % | $54,45 | $56,78 | $54,19 | 691,50K |
| 2026-09-03 | $52,82 | +0,36 % | $51,85 | $52,88 | $49,80 | 640,20K |
| 2026-09-02 | $52,63 | +1,68 % | $51,86 | $53,04 | $50,50 | 599,90K |
| 2026-09-01 | $51,76 | -3,38 % | $52,55 | $53,31 | $50,91 | 735,50K |
| 2026-08-31 | $53,57 | -3,38 % | $55,75 | $55,97 | $52,41 | 935,40K |
| 2026-08-28 | $55,44 | -6,17 % | $58,66 | $58,99 | $55,04 | 593,80K |
| 2026-08-27 | $59,09 | +2,55 % | $59,60 | $60,20 | $57,55 | 491,80K |
| 2026-08-26 | $57,62 | +0,89 % | $57,35 | $58,19 | $55,70 | 481,90K |
| 2026-08-25 | $57,11 | +0,35 % | $59,12 | $59,31 | $56,67 | 404,90K |
| 2026-08-24 | $56,91 | -5,47 % | $58,98 | $59,21 | $56,07 | 626,20K |
| 2026-08-21 | $60,20 | +2,26 % | $59,91 | $60,80 | $57,38 | 552,40K |
| 2026-08-20 | $58,87 | -3,82 % | $60,44 | $61,11 | $58,29 | 741,10K |
| 2026-08-19 | $61,21 | -7,37 % | $67,61 | $67,61 | $60,50 | 798,40K |
| 2026-08-18 | $66,08 | -8,06 % | $67,53 | $68,79 | $64,63 | 783,30K |
| 2026-08-17 | $71,87 | +1,15 % | $72,16 | $73,75 | $70,80 | 733,80K |
| 2026-08-14 | $71,05 | -0,20 % | $69,69 | $72,13 | $68,75 | 475,60K |
| 2026-08-13 | $71,19 | +2,89 % | $69,19 | $73,20 | $69,14 | 505,10K |
| 2026-08-12 | $69,19 | +2,49 % | $72,00 | $72,00 | $69,12 | 700,00K |
| 2026-08-11 | $67,51 | +4,23 % | $67,56 | $68,34 | $65,25 | 494,70K |
| 2026-08-10 | $64,77 | -5,20 % | $70,17 | $70,71 | $64,66 | 1,06M |
| 2026-08-07 | $68,32 | +4,58 % | $67,55 | $69,25 | $64,62 | 839,70K |
| 2026-08-06 | $65,33 | -0,40 % | $64,51 | $68,28 | $63,03 | 927,20K |
| 2026-08-05 | $65,59 | -7,97 % | $70,01 | $70,89 | $65,51 | 1,32M |
| 2026-08-04 | $71,27 | -11,17 % | $76,18 | $76,81 | $69,03 | 2,49M |
| 2026-08-03 | $80,23 | +6,59 % | $73,52 | $82,79 | $71,78 | 1,47M |
| 2026-07-31 | $75,27 | +0,40 % | $80,80 | $83,18 | $75,17 | 1,23M |
| 2026-07-30 | $74,97 | +20,43 % | $70,69 | $75,11 | $69,09 | 840,50K |
| 2026-07-29 | $62,25 | -8,59 % | $67,37 | $68,56 | $61,75 | 988,80K |
| 2026-07-28 | $68,10 | -13,03 % | $72,47 | $73,36 | $65,54 | 1,48M |
| 2026-07-27 | $78,30 | -9,53 % | $86,55 | $87,59 | $73,95 | 1,29M |
| 2026-07-24 | $86,55 | -7,95 % | $92,91 | $94,00 | $85,01 | 495,50K |
| 2026-07-23 | $94,02 | -1,37 % | $93,83 | $98,39 | $92,03 | 549,50K |
| 2026-07-22 | $95,33 | -0,54 % | $91,49 | $98,57 | $91,11 | 637,40K |
| 2026-07-21 | $95,85 | +14,53 % | $89,10 | $96,19 | $88,23 | 673,90K |
| 2026-07-20 | $83,69 | +0,99 % | $84,82 | $86,72 | $81,49 | 834,50K |
| 2026-07-17 | $82,87 | -1,04 % | $79,01 | $84,76 | $77,32 | 1,52M |
| 2026-07-16 | $83,74 | -10,12 % | $88,10 | $92,43 | $82,48 | 821,40K |
| 2026-07-15 | $93,17 | -1,77 % | $98,24 | $99,40 | $86,80 | 792,50K |
| 2026-07-14 | $94,85 | +4,91 % | $97,17 | $97,50 | $92,21 | 958,00K |
| 2026-07-13 | $90,41 | -9,86 % | $96,00 | $96,93 | $90,26 | 867,20K |
| 2026-07-10 | $100,30 | +4,00 % | $95,14 | $101,00 | $92,85 | 883,10K |
| 2026-07-09 | $96,44 | +8,59 % | $100,52 | $100,81 | $95,19 | 979,20K |
| 2026-07-08 | $88,81 | +4,47 % | $83,76 | $89,33 | $81,61 | 1,72M |
| 2026-07-07 | $85,01 | -11,14 % | $89,43 | $89,73 | $82,47 | 1,22M |
| 2026-07-06 | $95,67 | -2,60 % | $103,95 | $105,87 | $95,36 | 1,04M |
| 2026-07-02 | $98,22 | -12,12 % | $113,21 | $113,21 | $95,42 | 1,90M |
| 2026-07-01 | $111,77 | -0,45 % | $105,23 | $113,58 | $101,32 | 2,52M |
| 2026-06-30 | $112,28 | +6,47 % | $106,50 | $113,53 | $105,83 | 1,23M |
| 2026-06-29 | $105,46 | +12,19 % | $91,57 | $105,60 | $90,98 | 1,09M |
| 2026-06-26 | $94,00 | -1,08 % | $89,51 | $94,39 | $87,50 | 3,42M |
| 2026-06-25 | $95,03 | +6,32 % | $97,40 | $97,40 | $89,28 | 1,13M |
| 2026-06-24 | $89,38 | -3,06 % | $93,21 | $93,40 | $86,58 | 868,20K |
| 2026-06-23 | $92,20 | -7,44 % | $89,98 | $93,84 | $88,22 | 811,60K |
| 2026-06-22 | $99,61 | +1,01 % | $101,00 | $101,65 | $94,50 | 1,22M |
| 2026-06-18 | $98,61 | +10,24 % | $96,22 | $99,60 | $94,84 | 1,73M |
| 2026-06-17 | $89,45 | +4,29 % | $88,82 | $93,81 | $88,19 | 1,11M |
| 2026-06-16 | $85,77 | -4,14 % | $88,17 | $91,00 | $85,63 | 929,70K |
| 2026-06-15 | $89,47 | +3,08 % | $91,07 | $92,56 | $88,27 | 1,23M |
| 2026-06-12 | $86,80 | +3,28 % | $84,63 | $88,10 | $82,25 | 1,12M |
| 2026-06-11 | $84,04 | +16,45 % | $74,61 | $84,59 | $72,84 | 1,31M |
| 2026-06-10 | $72,17 | +0,80 % | $69,67 | $80,74 | $69,00 | 1,73M |
| 2026-06-09 | $71,60 | +7,27 % | $69,43 | $77,19 | $67,00 | 1,18M |
| 2026-06-08 | $66,75 | +6,10 % | $67,06 | $68,39 | $64,33 | 698,20K |
| 2026-06-05 | $62,91 | -11,47 % | $68,18 | $68,50 | $62,44 | 809,60K |
| 2026-06-04 | $71,06 | -1,92 % | $69,50 | $72,25 | $67,37 | 906,00K |
| 2026-06-03 | $72,45 | -3,34 % | $75,90 | $76,35 | $72,14 | 698,90K |
| 2026-06-02 | $74,95 | +7,06 % | $71,86 | $76,63 | $70,41 | 2,83M |
| 2026-06-01 | $70,01 | -2,11 % | $69,43 | $71,41 | $68,50 | 1,02M |
| 2026-05-29 | $71,52 | +1,95 % | $70,70 | $73,00 | $68,10 | 1,21M |
| 2026-05-28 | $70,15 | -4,87 % | $72,97 | $73,25 | $66,74 | 890,30K |
| 2026-05-27 | $73,74 | +1,39 % | $75,38 | $76,66 | $71,10 | 929,20K |
| 2026-05-26 | $72,73 | +5,47 % | $72,48 | $73,20 | $68,00 | 1,72M |