11,550$
0,43%
Echtzeit-Aktienkurs SkyWater Technology
Bid:
Ask:
Aktienkurse zur SkyWater Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 11,60 | 11,92 | 11,42 | 11,55 | 0,43% | 552.770,00 |
| 16.01.2025 | 12,04 | 12,10 | 11,40 | 11,50 | -2,62% | 504.814,00 |
| 15.01.2025 | 11,99 | 12,44 | 11,73 | 11,81 | 4,24% | 709.717,00 |
| 14.01.2025 | 11,58 | 11,71 | 10,99 | 11,33 | 0,18% | 706.808,00 |
| 13.01.2025 | 11,44 | 11,77 | 11,00 | 11,31 | -5,12% | 746.571,00 |
| 10.01.2025 | 12,01 | 12,30 | 11,63 | 11,92 | -3,72% | 775.312,00 |
| 08.01.2025 | 13,40 | 13,60 | 11,33 | 12,38 | -18,34% | 2.059.003,00 |
| 07.01.2025 | 16,00 | 16,43 | 14,77 | 15,16 | -3,38% | 893.632,00 |
| 06.01.2025 | 15,24 | 16,94 | 15,24 | 15,69 | 8,28% | 1.587.920,00 |
| 03.01.2025 | 13,39 | 14,67 | 13,33 | 14,49 | 7,57% | 754.684,00 |
| 02.01.2025 | 13,93 | 14,80 | 13,20 | 13,47 | -2,39% | 835.823,00 |
| 31.12.2024 | 14,40 | 14,54 | 13,78 | 13,80 | -3,97% | 937.903,00 |
| 30.12.2024 | 14,50 | 14,66 | 13,66 | 14,37 | -3,62% | 806.857,00 |
| 27.12.2024 | 16,06 | 16,29 | 14,50 | 14,91 | -7,16% | 1.173.578,00 |
| 26.12.2024 | 14,76 | 16,20 | 14,37 | 16,06 | 8,81% | 1.419.584,00 |
| 24.12.2024 | 13,26 | 15,92 | 13,04 | 14,76 | 12,84% | 1.534.586,00 |
| 23.12.2024 | 14,00 | 14,10 | 12,66 | 13,08 | -4,87% | 965.696,00 |
| 20.12.2024 | 12,06 | 14,66 | 12,01 | 13,75 | 10,53% | 1.836.598,00 |
| 19.12.2024 | 16,73 | 16,73 | 12,01 | 12,44 | -20,97% | 3.357.683,00 |
| 18.12.2024 | 14,00 | 19,00 | 14,00 | 15,74 | 20,34% | 9.252.017,00 |
| 17.12.2024 | 10,14 | 13,55 | 9,76 | 13,08 | 28,74% | 4.249.386,00 |
| 16.12.2024 | 9,15 | 10,24 | 9,11 | 10,16 | 10,92% | 739.274,00 |
| 13.12.2024 | 9,51 | 9,51 | 8,90 | 9,16 | -1,29% | 382.985,00 |
| 12.12.2024 | 9,11 | 9,58 | 9,02 | 9,28 | 0,87% | 427.114,00 |
| 11.12.2024 | 9,30 | 9,61 | 8,88 | 9,20 | 0,99% | 379.460,00 |
| 10.12.2024 | 9,22 | 9,35 | 9,06 | 9,11 | -1,30% | 395.323,00 |
| 09.12.2024 | 9,40 | 10,00 | 9,11 | 9,23 | -0,97% | 568.559,00 |
| 06.12.2024 | 8,43 | 10,14 | 8,37 | 9,32 | 12,97% | 1.224.973,00 |
| 05.12.2024 | 8,32 | 8,45 | 8,07 | 8,25 | 0,00% | 320.706,00 |
| 04.12.2024 | 8,42 | 8,58 | 8,21 | 8,25 | 0,12% | 249.400,00 |
| 03.12.2024 | 8,28 | 8,34 | 8,14 | 8,24 | -1,32% | 214.838,00 |
| 02.12.2024 | 8,00 | 8,41 | 8,00 | 8,35 | 5,16% | 331.951,00 |
| 29.11.2024 | 7,93 | 8,24 | 7,88 | 7,94 | 0,38% | 260.208,00 |
| 27.11.2024 | 8,19 | 8,28 | 7,75 | 7,91 | -3,42% | 424.484,00 |
| 26.11.2024 | 8,66 | 8,78 | 8,14 | 8,19 | -4,77% | 670.896,00 |
| 25.11.2024 | 8,67 | 8,97 | 8,58 | 8,60 | 2,02% | 666.825,00 |
| 22.11.2024 | 8,67 | 8,77 | 8,37 | 8,43 | -2,88% | 1.293.562,00 |
| 21.11.2024 | 8,47 | 8,71 | 8,34 | 8,68 | 3,70% | 97.338,00 |
| 20.11.2024 | 8,32 | 8,42 | 8,10 | 8,37 | 1,95% | 251.679,00 |
| 19.11.2024 | 7,90 | 8,24 | 7,90 | 8,21 | 3,92% | 230.295,00 |
| 18.11.2024 | 8,00 | 8,13 | 7,84 | 7,90 | -0,25% | 336.949,00 |
| 15.11.2024 | 8,14 | 8,14 | 7,81 | 7,92 | -3,59% | 325.278,00 |
| 14.11.2024 | 8,20 | 8,36 | 8,03 | 8,22 | 0,31% | 305.518,00 |
| 13.11.2024 | 8,31 | 8,47 | 8,13 | 8,19 | -1,33% | 498.547,00 |
| 12.11.2024 | 8,80 | 8,98 | 8,08 | 8,30 | -5,68% | 551.066,00 |
| 11.11.2024 | 8,87 | 8,90 | 8,12 | 8,80 | -2,11% | 742.725,00 |
| 08.11.2024 | 10,90 | 11,50 | 8,91 | 8,99 | -13,81% | 1.193.431,00 |
| 07.11.2024 | 10,02 | 10,52 | 9,91 | 10,43 | 5,46% | 541.727,00 |
| 06.11.2024 | 10,20 | 10,31 | 9,79 | 9,89 | 2,49% | 444.528,00 |
| 05.11.2024 | 9,77 | 9,86 | 9,62 | 9,65 | -0,42% | 300.142,00 |
| 04.11.2024 | 9,67 | 9,93 | 9,53 | 9,69 | -1,11% | 208.345,00 |
| 01.11.2024 | 9,90 | 9,99 | 9,65 | 9,80 | 0,00% | 333.424,00 |
| 31.10.2024 | 10,42 | 10,42 | 9,74 | 9,80 | -6,67% | 325.808,00 |
| 30.10.2024 | 10,98 | 11,08 | 10,29 | 10,50 | -4,50% | 388.887,00 |
| 29.10.2024 | 11,14 | 11,28 | 10,92 | 11,00 | -0,50% | 372.047,00 |
| 28.10.2024 | 10,57 | 11,13 | 10,57 | 11,05 | 5,44% | 368.053,00 |
| 25.10.2024 | 10,30 | 10,95 | 10,28 | 10,48 | 2,44% | 442.785,00 |
| 24.10.2024 | 10,05 | 10,39 | 10,03 | 10,23 | 2,30% | 270.230,00 |
| 23.10.2024 | 9,85 | 10,18 | 9,77 | 10,00 | 0,20% | 208.809,00 |
| 22.10.2024 | 9,60 | 10,27 | 9,55 | 9,98 | 2,67% | 258.678,00 |
| 21.10.2024 | 9,90 | 9,95 | 9,58 | 9,72 | -1,02% | 273.321,00 |
| 18.10.2024 | 9,85 | 10,19 | 9,67 | 9,82 | -0,20% | 298.376,00 |
| 17.10.2024 | 9,88 | 9,88 | 9,56 | 9,84 | 1,13% | 160.611,00 |
| 16.10.2024 | 9,89 | 9,89 | 9,60 | 9,73 | -0,10% | 208.445,00 |
| 15.10.2024 | 9,94 | 10,21 | 9,48 | 9,74 | -1,32% | 328.244,00 |
| 14.10.2024 | 9,64 | 9,96 | 9,55 | 9,87 | 2,39% | 240.592,00 |
| 11.10.2024 | 9,28 | 9,81 | 9,28 | 9,64 | 2,88% | 271.914,00 |
| 10.10.2024 | 8,78 | 9,39 | 8,78 | 9,37 | 4,34% | 305.173,00 |
| 09.10.2024 | 8,64 | 9,23 | 8,64 | 8,98 | 2,75% | 226.700,00 |
| 08.10.2024 | 8,45 | 8,87 | 8,43 | 8,74 | 3,43% | 290.888,00 |
| 07.10.2024 | 8,45 | 8,55 | 8,27 | 8,45 | -0,47% | 205.254,00 |
| 04.10.2024 | 8,67 | 8,70 | 8,39 | 8,49 | 1,07% | 239.802,00 |
| 03.10.2024 | 8,49 | 8,57 | 8,31 | 8,40 | -1,87% | 170.814,00 |
| 02.10.2024 | 8,41 | 8,72 | 8,41 | 8,56 | 0,35% | 181.583,00 |
| 01.10.2024 | 9,00 | 9,08 | 8,41 | 8,53 | -6,06% | 170.586,00 |
| 30.09.2024 | 8,90 | 9,13 | 8,84 | 9,08 | 0,44% | 197.646,00 |
| 27.09.2024 | 9,14 | 9,19 | 8,92 | 9,04 | 0,00% | 167.039,00 |
| 26.09.2024 | 8,94 | 9,20 | 8,61 | 9,04 | 4,87% | 133.512,00 |
| 25.09.2024 | 8,92 | 9,00 | 8,58 | 8,62 | -4,01% | 159.938,00 |
| 24.09.2024 | 8,90 | 9,00 | 8,60 | 8,98 | 1,24% | 174.152,00 |
| 23.09.2024 | 9,22 | 9,30 | 8,87 | 8,87 | -3,27% | 152.905,00 |
| 20.09.2024 | 9,28 | 9,38 | 9,16 | 9,17 | -1,71% | 398.717,00 |
| 19.09.2024 | 9,49 | 9,50 | 9,22 | 9,33 | 3,55% | 189.432,00 |
| 18.09.2024 | 9,23 | 9,57 | 8,98 | 9,01 | -1,96% | 171.926,00 |
| 17.09.2024 | 9,25 | 9,30 | 9,04 | 9,19 | -0,43% | 225.757,00 |
| 16.09.2024 | 9,35 | 9,36 | 9,08 | 9,23 | -1,07% | 203.911,00 |
| 13.09.2024 | 9,17 | 9,44 | 9,15 | 9,33 | 3,32% | 240.939,00 |
| 12.09.2024 | 9,41 | 9,41 | 9,01 | 9,03 | -4,44% | 301.456,00 |
| 11.09.2024 | 9,29 | 9,56 | 9,12 | 9,45 | 2,83% | 464.964,00 |
| 10.09.2024 | 8,70 | 9,31 | 8,64 | 9,19 | 5,75% | 879.465,00 |
| 09.09.2024 | 8,15 | 8,72 | 8,13 | 8,69 | 7,55% | 389.954,00 |
| 06.09.2024 | 8,20 | 8,21 | 7,93 | 8,08 | -1,94% | 185.490,00 |
| 05.09.2024 | 8,17 | 8,30 | 8,05 | 8,24 | 0,00% | 207.511,00 |
| 04.09.2024 | 8,15 | 8,33 | 8,04 | 8,24 | -0,36% | 195.896,00 |
| 03.09.2024 | 8,83 | 8,87 | 8,11 | 8,27 | -7,80% | 293.815,00 |
| 30.08.2024 | 9,27 | 9,27 | 8,95 | 8,97 | -1,97% | 204.001,00 |
| 29.08.2024 | 9,04 | 9,25 | 8,90 | 9,15 | 2,81% | 258.085,00 |
| 28.08.2024 | 9,20 | 9,21 | 8,62 | 8,90 | -4,09% | 281.017,00 |
| 27.08.2024 | 9,20 | 9,32 | 9,03 | 9,28 | -0,75% | 227.124,00 |
| 26.08.2024 | 9,77 | 9,79 | 9,26 | 9,35 | -4,10% | 218.989,00 |