19,140$
2,63%
Echtzeit-Aktienkurs SkyWater Technology
Bid:
Ask:
Aktienkurse zur SkyWater Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,07 | 19,15 | 18,07 | 19,12 | 2,47% | 1.247.707,00 |
| 30.09.2025 | 17,97 | 19,87 | 17,87 | 18,66 | 2,41% | 2.162.981,00 |
| 29.09.2025 | 18,80 | 19,46 | 17,45 | 18,22 | 0,77% | 3.137.982,00 |
| 26.09.2025 | 16,15 | 18,28 | 16,07 | 18,08 | 17,40% | 4.445.373,00 |
| 25.09.2025 | 14,34 | 15,59 | 14,25 | 15,40 | 0,65% | 1.390.581,00 |
| 24.09.2025 | 15,42 | 15,89 | 15,08 | 15,30 | 0,66% | 1.168.915,00 |
| 23.09.2025 | 15,30 | 15,94 | 14,70 | 15,20 | -1,81% | 2.105.434,00 |
| 22.09.2025 | 13,99 | 15,63 | 13,90 | 15,48 | 12,50% | 3.173.418,00 |
| 19.09.2025 | 13,56 | 14,23 | 13,12 | 13,76 | 1,85% | 2.966.986,00 |
| 18.09.2025 | 12,63 | 13,88 | 12,50 | 13,51 | 9,48% | 2.658.057,00 |
| 17.09.2025 | 11,50 | 12,39 | 11,35 | 12,34 | 7,21% | 1.788.091,00 |
| 16.09.2025 | 11,45 | 11,56 | 11,10 | 11,51 | 1,14% | 1.315.978,00 |
| 15.09.2025 | 10,61 | 11,67 | 10,59 | 11,38 | 7,77% | 1.952.048,00 |
| 12.09.2025 | 10,20 | 10,85 | 10,13 | 10,56 | 3,63% | 1.228.755,00 |
| 11.09.2025 | 9,95 | 10,50 | 9,79 | 10,19 | 3,56% | 1.504.598,00 |
| 10.09.2025 | 10,61 | 10,69 | 9,54 | 9,84 | -5,66% | 1.656.902,00 |
| 09.09.2025 | 10,93 | 11,04 | 10,35 | 10,43 | -5,53% | 996.873,00 |
| 08.09.2025 | 10,20 | 11,43 | 10,20 | 11,04 | 8,24% | 1.653.278,00 |
| 05.09.2025 | 10,91 | 11,09 | 10,16 | 10,20 | -5,64% | 710.466,00 |
| 04.09.2025 | 10,55 | 10,84 | 10,30 | 10,81 | 1,31% | 847.987,00 |
| 03.09.2025 | 11,20 | 11,25 | 10,61 | 10,67 | -3,87% | 756.472,00 |
| 02.09.2025 | 11,49 | 11,59 | 10,86 | 11,10 | -7,42% | 939.149,00 |
| 29.08.2025 | 12,24 | 12,26 | 11,81 | 11,99 | -2,52% | 970.827,00 |
| 28.08.2025 | 12,10 | 12,54 | 11,99 | 12,30 | 2,50% | 1.198.305,00 |
| 27.08.2025 | 12,44 | 12,50 | 11,81 | 12,00 | -0,50% | 1.396.642,00 |
| 26.08.2025 | 11,90 | 12,35 | 11,65 | 12,06 | 3,70% | 2.758.321,00 |
| 25.08.2025 | 11,81 | 12,03 | 11,55 | 11,63 | -1,77% | 894.872,00 |
| 22.08.2025 | 11,00 | 11,97 | 10,95 | 11,84 | 7,93% | 914.894,00 |
| 21.08.2025 | 11,27 | 11,41 | 10,88 | 10,97 | -2,92% | 646.950,00 |
| 20.08.2025 | 10,71 | 11,32 | 10,34 | 11,30 | 4,63% | 1.118.654,00 |
| 19.08.2025 | 11,44 | 11,44 | 10,72 | 10,80 | -5,18% | 732.473,00 |
| 18.08.2025 | 11,37 | 11,81 | 11,33 | 11,39 | -0,18% | 1.075.469,00 |
| 15.08.2025 | 11,60 | 11,67 | 11,22 | 11,41 | -3,39% | 831.120,00 |
| 14.08.2025 | 12,02 | 12,08 | 11,56 | 11,81 | -3,67% | 1.103.875,00 |
| 13.08.2025 | 12,62 | 12,79 | 12,12 | 12,26 | -3,08% | 1.265.043,00 |
| 12.08.2025 | 13,58 | 13,58 | 12,52 | 12,65 | -6,64% | 2.125.080,00 |
| 11.08.2025 | 14,05 | 14,12 | 13,41 | 13,55 | -3,76% | 1.509.842,00 |
| 08.08.2025 | 13,19 | 14,56 | 12,99 | 14,08 | 9,57% | 3.554.552,00 |
| 07.08.2025 | 11,24 | 12,96 | 10,65 | 12,85 | 44,87% | 6.104.435,00 |
| 06.08.2025 | 9,00 | 9,00 | 8,57 | 8,87 | -2,21% | 636.483,00 |
| 05.08.2025 | 9,20 | 9,29 | 8,90 | 9,07 | -0,66% | 598.686,00 |
| 04.08.2025 | 8,94 | 9,15 | 8,83 | 9,13 | 3,99% | 504.451,00 |
| 01.08.2025 | 8,75 | 9,10 | 8,49 | 8,78 | -2,01% | 844.827,00 |
| 31.07.2025 | 9,55 | 9,68 | 8,80 | 8,96 | -6,18% | 910.843,00 |
| 30.07.2025 | 10,32 | 10,35 | 9,50 | 9,55 | -6,42% | 612.339,00 |
| 29.07.2025 | 10,58 | 10,75 | 10,11 | 10,21 | -2,34% | 594.938,00 |
| 28.07.2025 | 10,28 | 10,51 | 10,15 | 10,45 | 4,08% | 465.818,00 |
| 25.07.2025 | 10,09 | 10,16 | 9,90 | 10,04 | -1,18% | 561.989,00 |
| 24.07.2025 | 10,59 | 10,59 | 10,06 | 10,16 | -4,06% | 603.551,00 |
| 23.07.2025 | 10,41 | 10,61 | 10,23 | 10,59 | 3,02% | 355.618,00 |
| 22.07.2025 | 10,69 | 10,77 | 9,98 | 10,28 | -3,84% | 580.470,00 |
| 21.07.2025 | 10,68 | 11,24 | 10,53 | 10,69 | 1,42% | 960.686,00 |
| 18.07.2025 | 10,75 | 10,75 | 10,34 | 10,54 | -0,85% | 568.523,00 |
| 17.07.2025 | 10,30 | 11,09 | 10,20 | 10,63 | 3,91% | 887.969,00 |
| 16.07.2025 | 9,87 | 10,35 | 9,64 | 10,23 | 4,60% | 655.598,00 |
| 15.07.2025 | 10,00 | 10,22 | 9,72 | 9,78 | -0,91% | 453.071,00 |
| 14.07.2025 | 9,87 | 10,00 | 9,62 | 9,87 | -0,70% | 485.095,00 |
| 11.07.2025 | 10,12 | 10,27 | 9,79 | 9,94 | -3,02% | 772.773,00 |
| 10.07.2025 | 10,42 | 10,50 | 10,17 | 10,25 | -1,63% | 581.806,00 |
| 09.07.2025 | 10,54 | 10,70 | 10,32 | 10,42 | -1,14% | 391.571,00 |
| 08.07.2025 | 10,55 | 10,77 | 10,44 | 10,54 | 0,86% | 582.077,00 |
| 07.07.2025 | 10,79 | 10,79 | 10,26 | 10,45 | -3,95% | 676.707,00 |
| 03.07.2025 | 11,00 | 11,06 | 10,65 | 10,88 | -0,64% | 548.823,00 |
| 02.07.2025 | 10,00 | 10,98 | 9,87 | 10,95 | 10,05% | 1.258.558,00 |
| 01.07.2025 | 9,78 | 10,12 | 9,57 | 9,95 | 1,12% | 502.483,00 |
| 30.06.2025 | 9,91 | 10,14 | 9,72 | 9,84 | -0,51% | 542.473,00 |
| 27.06.2025 | 10,45 | 10,46 | 9,62 | 9,89 | -5,36% | 1.153.547,00 |
| 26.06.2025 | 9,62 | 10,61 | 9,61 | 10,45 | 10,23% | 997.413,00 |
| 25.06.2025 | 9,38 | 9,73 | 9,22 | 9,48 | 1,39% | 576.269,00 |
| 24.06.2025 | 9,26 | 9,60 | 9,26 | 9,35 | 3,09% | 816.193,00 |
| 23.06.2025 | 8,65 | 9,33 | 8,46 | 9,07 | 2,49% | 838.142,00 |
| 20.06.2025 | 8,98 | 9,13 | 8,52 | 8,85 | -0,34% | 994.253,00 |
| 18.06.2025 | 8,46 | 8,96 | 8,35 | 8,88 | 4,96% | 569.972,00 |
| 17.06.2025 | 8,43 | 8,58 | 8,32 | 8,46 | -1,51% | 589.736,00 |
| 16.06.2025 | 8,35 | 8,75 | 8,31 | 8,59 | 4,88% | 697.782,00 |
| 13.06.2025 | 8,47 | 8,59 | 8,18 | 8,19 | -7,14% | 616.481,00 |
| 12.06.2025 | 9,03 | 9,17 | 8,81 | 8,82 | -4,44% | 508.144,00 |
| 11.06.2025 | 9,18 | 9,59 | 9,06 | 9,23 | 1,32% | 766.086,00 |
| 10.06.2025 | 9,30 | 9,41 | 9,07 | 9,11 | -1,41% | 454.827,00 |
| 09.06.2025 | 9,24 | 9,42 | 9,14 | 9,24 | 2,33% | 546.041,00 |
| 06.06.2025 | 9,24 | 9,37 | 8,99 | 9,03 | -0,66% | 468.050,00 |
| 05.06.2025 | 9,37 | 9,40 | 8,97 | 9,09 | -2,57% | 708.508,00 |
| 04.06.2025 | 8,94 | 9,51 | 8,88 | 9,33 | 4,95% | 670.142,00 |
| 03.06.2025 | 8,92 | 9,11 | 8,71 | 8,89 | -0,11% | 601.817,00 |
| 02.06.2025 | 8,97 | 9,18 | 8,87 | 8,90 | -1,55% | 583.327,00 |
| 30.05.2025 | 9,04 | 9,19 | 8,72 | 9,04 | -0,22% | 799.812,00 |
| 29.05.2025 | 9,53 | 9,55 | 8,90 | 9,06 | -1,41% | 735.321,00 |
| 28.05.2025 | 9,51 | 9,51 | 9,17 | 9,19 | -3,06% | 672.522,00 |
| 27.05.2025 | 9,25 | 9,79 | 9,15 | 9,48 | 5,33% | 1.368.816,00 |
| 23.05.2025 | 8,78 | 9,11 | 8,64 | 9,00 | -1,32% | 747.130,00 |
| 22.05.2025 | 8,77 | 9,67 | 8,72 | 9,12 | 4,23% | 1.133.186,00 |
| 21.05.2025 | 9,05 | 9,24 | 8,70 | 8,75 | -4,79% | 730.181,00 |
| 20.05.2025 | 8,77 | 9,31 | 8,74 | 9,19 | 5,75% | 1.085.091,00 |
| 19.05.2025 | 8,55 | 8,79 | 8,23 | 8,69 | -2,25% | 687.162,00 |
| 16.05.2025 | 8,19 | 9,01 | 8,19 | 8,89 | 9,21% | 1.367.788,00 |
| 15.05.2025 | 8,15 | 8,19 | 7,72 | 8,14 | -1,33% | 585.443,00 |
| 14.05.2025 | 8,47 | 8,64 | 8,22 | 8,25 | -1,55% | 598.820,00 |
| 13.05.2025 | 7,71 | 8,49 | 7,67 | 8,38 | 8,69% | 866.456,00 |
| 12.05.2025 | 8,18 | 8,31 | 7,54 | 7,71 | 1,31% | 705.539,00 |
| 09.05.2025 | 7,61 | 7,93 | 7,46 | 7,61 | 0,00% | 702.407,00 |