27,160$
-0,84%
Echtzeit-Aktienkurs SkyWater Technology
Bid:
Ask:
Aktienkurse zur SkyWater Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 27,98 | 28,48 | 27,10 | 27,15 | -0,95% | 694.198,00 |
| 31.03.2026 | 26,29 | 27,56 | 26,29 | 27,41 | 4,82% | 810.558,00 |
| 30.03.2026 | 27,20 | 27,20 | 25,80 | 26,15 | -3,15% | 1.389.949,00 |
| 27.03.2026 | 27,72 | 27,83 | 26,81 | 27,00 | -3,02% | 1.024.341,00 |
| 26.03.2026 | 28,23 | 28,69 | 27,80 | 27,84 | -3,43% | 1.207.703,00 |
| 25.03.2026 | 29,29 | 29,73 | 28,60 | 28,83 | -1,27% | 666.348,00 |
| 24.03.2026 | 28,89 | 29,45 | 28,51 | 29,20 | -0,07% | 882.579,00 |
| 23.03.2026 | 27,78 | 29,34 | 27,39 | 29,22 | 6,10% | 1.694.829,00 |
| 20.03.2026 | 27,72 | 27,79 | 27,00 | 27,54 | -0,51% | 1.842.458,00 |
| 19.03.2026 | 26,86 | 27,96 | 26,50 | 27,68 | 1,21% | 624.650,00 |
| 18.03.2026 | 27,71 | 28,00 | 27,31 | 27,35 | -1,19% | 442.951,00 |
| 17.03.2026 | 27,81 | 28,12 | 27,35 | 27,68 | -0,65% | 1.570.971,00 |
| 16.03.2026 | 28,00 | 28,14 | 27,54 | 27,86 | 1,49% | 915.868,00 |
| 13.03.2026 | 27,45 | 28,11 | 27,39 | 27,45 | 0,33% | 923.400,00 |
| 12.03.2026 | 27,81 | 28,25 | 27,29 | 27,36 | -2,81% | 1.246.665,00 |
| 11.03.2026 | 28,81 | 28,97 | 28,07 | 28,15 | -2,32% | 1.132.876,00 |
| 10.03.2026 | 28,75 | 29,77 | 28,61 | 28,82 | 0,00% | 949.743,00 |
| 09.03.2026 | 28,40 | 29,13 | 28,04 | 28,82 | -0,35% | 595.605,00 |
| 06.03.2026 | 28,26 | 29,81 | 28,25 | 28,92 | -1,03% | 713.925,00 |
| 05.03.2026 | 29,10 | 29,33 | 28,23 | 29,22 | -0,31% | 859.129,00 |
| 04.03.2026 | 30,14 | 30,40 | 29,20 | 29,31 | -1,81% | 1.076.108,00 |
| 03.03.2026 | 28,68 | 30,06 | 28,43 | 29,85 | -0,43% | 1.165.766,00 |
| 02.03.2026 | 28,55 | 29,98 | 28,55 | 29,98 | 1,77% | 604.166,00 |
| 27.02.2026 | 29,91 | 30,01 | 29,10 | 29,46 | -4,44% | 1.120.315,00 |
| 26.02.2026 | 29,82 | 31,50 | 29,56 | 30,83 | 7,05% | 2.974.645,00 |
| 25.02.2026 | 28,47 | 29,09 | 28,30 | 28,80 | 2,42% | 749.862,00 |
| 24.02.2026 | 27,70 | 28,43 | 27,61 | 28,12 | 1,30% | 653.855,00 |
| 23.02.2026 | 27,73 | 28,19 | 27,55 | 27,76 | -1,35% | 776.080,00 |
| 20.02.2026 | 28,60 | 29,50 | 27,94 | 28,14 | -2,39% | 873.464,00 |
| 19.02.2026 | 28,42 | 28,95 | 28,15 | 28,83 | 0,31% | 662.623,00 |
| 18.02.2026 | 28,78 | 29,40 | 28,40 | 28,74 | -0,10% | 892.158,00 |
| 17.02.2026 | 28,57 | 29,25 | 28,41 | 28,77 | -1,57% | 917.195,00 |
| 13.02.2026 | 28,55 | 29,71 | 27,90 | 29,23 | 2,89% | 1.038.760,00 |
| 12.02.2026 | 29,32 | 29,32 | 28,15 | 28,41 | -3,37% | 1.449.915,00 |
| 11.02.2026 | 30,53 | 30,70 | 29,09 | 29,40 | -2,00% | 1.200.405,00 |
| 10.02.2026 | 30,24 | 30,86 | 29,51 | 30,00 | -1,09% | 1.798.109,00 |
| 09.02.2026 | 29,96 | 30,87 | 29,17 | 30,33 | -0,07% | 1.743.279,00 |
| 06.02.2026 | 28,60 | 30,54 | 28,53 | 30,35 | 6,68% | 2.397.779,00 |
| 05.02.2026 | 28,64 | 29,65 | 28,13 | 28,45 | -4,59% | 2.716.363,00 |
| 04.02.2026 | 31,21 | 31,59 | 29,20 | 29,82 | -6,02% | 3.435.718,00 |
| 03.02.2026 | 31,37 | 31,86 | 30,54 | 31,73 | 1,31% | 2.116.817,00 |
| 02.02.2026 | 31,38 | 32,28 | 31,00 | 31,32 | -1,07% | 1.553.305,00 |
| 30.01.2026 | 32,56 | 32,96 | 31,34 | 31,66 | -3,94% | 2.184.831,00 |
| 29.01.2026 | 33,45 | 33,85 | 32,11 | 32,96 | -2,02% | 3.278.504,00 |
| 28.01.2026 | 32,91 | 34,00 | 32,84 | 33,64 | 0,30% | 3.564.463,00 |
| 27.01.2026 | 32,00 | 33,95 | 31,98 | 33,54 | 3,68% | 6.390.611,00 |
| 26.01.2026 | 33,78 | 34,14 | 32,17 | 32,35 | 3,29% | 15.784.787,00 |
| 23.01.2026 | 32,90 | 33,03 | 29,80 | 31,32 | -5,32% | 2.692.950,00 |
| 22.01.2026 | 34,95 | 35,15 | 31,95 | 33,08 | -2,39% | 2.174.878,00 |
| 21.01.2026 | 35,58 | 36,04 | 31,43 | 33,89 | -2,56% | 3.052.514,00 |
| 20.01.2026 | 32,27 | 36,27 | 32,06 | 34,78 | 5,08% | 3.171.964,00 |
| 16.01.2026 | 32,89 | 34,40 | 31,99 | 33,10 | 3,34% | 1.957.369,00 |
| 15.01.2026 | 31,01 | 34,97 | 31,01 | 32,03 | 5,22% | 3.266.403,00 |
| 14.01.2026 | 28,77 | 30,94 | 27,04 | 30,44 | 4,00% | 2.377.451,00 |
| 13.01.2026 | 30,81 | 30,98 | 28,39 | 29,27 | -3,11% | 1.818.509,00 |
| 12.01.2026 | 29,00 | 30,40 | 27,75 | 30,21 | 2,13% | 2.273.730,00 |
| 09.01.2026 | 27,74 | 29,95 | 27,32 | 29,58 | 8,31% | 2.002.973,00 |
| 08.01.2026 | 28,45 | 29,88 | 26,40 | 27,31 | -2,67% | 3.375.009,00 |
| 07.01.2026 | 27,37 | 29,00 | 26,30 | 28,06 | -0,78% | 3.105.632,00 |
| 06.01.2026 | 25,16 | 28,73 | 24,60 | 28,28 | 12,40% | 4.554.465,00 |
| 05.01.2026 | 23,15 | 25,49 | 22,80 | 25,16 | 12,17% | 4.661.020,00 |
| 02.01.2026 | 18,96 | 22,55 | 18,96 | 22,43 | 23,51% | 3.436.125,00 |
| 31.12.2025 | 18,75 | 19,53 | 18,15 | 18,16 | -3,20% | 1.402.470,00 |
| 30.12.2025 | 19,00 | 20,25 | 18,61 | 18,76 | 1,74% | 1.837.888,00 |
| 29.12.2025 | 18,05 | 19,45 | 17,65 | 18,44 | 1,43% | 1.631.694,00 |
| 26.12.2025 | 17,98 | 18,33 | 17,25 | 18,18 | 1,68% | 1.016.923,00 |
| 24.12.2025 | 17,61 | 18,05 | 17,31 | 17,88 | 1,94% | 470.956,00 |
| 23.12.2025 | 17,86 | 18,09 | 17,36 | 17,54 | -2,83% | 1.376.106,00 |
| 22.12.2025 | 17,30 | 18,17 | 17,10 | 18,05 | 8,93% | 1.456.138,00 |
| 19.12.2025 | 15,79 | 16,96 | 15,76 | 16,57 | 5,61% | 3.061.491,00 |
| 18.12.2025 | 15,63 | 16,07 | 15,12 | 15,69 | 5,73% | 1.221.000,00 |
| 17.12.2025 | 16,62 | 16,62 | 14,81 | 14,84 | -9,07% | 1.468.454,00 |
| 16.12.2025 | 16,12 | 17,00 | 16,03 | 16,32 | -0,43% | 1.213.958,00 |
| 15.12.2025 | 17,77 | 18,03 | 16,35 | 16,39 | -6,66% | 1.694.183,00 |
| 12.12.2025 | 20,17 | 20,17 | 17,27 | 17,56 | -13,16% | 1.771.212,00 |
| 11.12.2025 | 19,10 | 20,88 | 18,71 | 20,22 | 4,39% | 1.901.251,00 |
| 10.12.2025 | 19,16 | 19,67 | 18,84 | 19,37 | 0,41% | 1.072.238,00 |
| 09.12.2025 | 18,60 | 19,43 | 18,40 | 19,29 | 1,69% | 887.102,00 |
| 08.12.2025 | 18,42 | 19,57 | 18,26 | 18,97 | 5,51% | 1.456.157,00 |
| 05.12.2025 | 18,50 | 18,83 | 17,78 | 17,98 | -2,71% | 1.458.277,00 |
| 04.12.2025 | 18,10 | 18,83 | 17,86 | 18,48 | 0,98% | 1.341.968,00 |
| 03.12.2025 | 16,93 | 18,48 | 16,43 | 18,30 | 8,41% | 2.065.776,00 |
| 02.12.2025 | 15,28 | 17,12 | 15,21 | 16,88 | 10,54% | 1.779.613,00 |
| 01.12.2025 | 14,85 | 15,65 | 14,30 | 15,27 | -0,78% | 1.270.430,00 |
| 28.11.2025 | 14,70 | 15,39 | 14,52 | 15,39 | 5,63% | 722.730,00 |
| 26.11.2025 | 14,94 | 14,95 | 14,35 | 14,57 | -1,62% | 1.144.918,00 |
| 25.11.2025 | 14,48 | 14,85 | 13,56 | 14,81 | 0,20% | 1.456.996,00 |
| 24.11.2025 | 14,37 | 14,91 | 14,19 | 14,78 | 5,87% | 1.889.174,00 |
| 21.11.2025 | 13,42 | 14,32 | 12,80 | 13,96 | 2,95% | 2.345.721,00 |
| 20.11.2025 | 15,94 | 16,19 | 13,52 | 13,56 | -9,12% | 2.435.216,00 |
| 19.11.2025 | 15,69 | 16,22 | 14,80 | 14,92 | -5,03% | 1.613.427,00 |
| 18.11.2025 | 16,00 | 16,50 | 15,20 | 15,71 | -5,42% | 1.959.621,00 |
| 17.11.2025 | 17,20 | 18,09 | 16,25 | 16,61 | -3,60% | 1.863.526,00 |
| 14.11.2025 | 16,50 | 18,55 | 16,50 | 17,23 | -2,27% | 2.269.986,00 |
| 13.11.2025 | 20,87 | 20,99 | 17,26 | 17,63 | -17,58% | 2.968.979,00 |
| 12.11.2025 | 22,25 | 23,04 | 20,75 | 21,39 | -3,17% | 2.408.779,00 |
| 11.11.2025 | 22,26 | 23,92 | 21,71 | 22,09 | -6,56% | 2.819.834,00 |
| 10.11.2025 | 19,40 | 24,23 | 19,22 | 23,64 | 31,33% | 5.261.032,00 |
| 07.11.2025 | 17,73 | 18,32 | 15,70 | 18,00 | -3,79% | 3.337.278,00 |
| 06.11.2025 | 18,06 | 19,59 | 15,54 | 18,71 | 27,19% | 7.243.628,00 |