6,810$
-3,95%
Echtzeit-Aktienkurs SkyWater Technology
Bid:
Ask:
Aktienkurse zur SkyWater Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 7,09 | 7,09 | 6,77 | 6,81 | -3,81% | 32.375,00 |
| 31.03.2025 | 6,85 | 7,08 | 6,68 | 7,08 | 0,28% | 488.586,00 |
| 28.03.2025 | 7,50 | 7,68 | 6,98 | 7,06 | -6,12% | 503.748,00 |
| 27.03.2025 | 7,72 | 7,79 | 7,51 | 7,52 | -3,09% | 408.224,00 |
| 26.03.2025 | 7,99 | 8,11 | 7,67 | 7,76 | -3,60% | 428.765,00 |
| 25.03.2025 | 8,06 | 8,42 | 7,99 | 8,05 | -1,11% | 567.828,00 |
| 24.03.2025 | 8,05 | 8,36 | 8,01 | 8,14 | 3,69% | 543.326,00 |
| 21.03.2025 | 7,69 | 8,01 | 7,59 | 7,85 | -0,25% | 557.487,00 |
| 20.03.2025 | 8,01 | 8,19 | 7,85 | 7,87 | -3,79% | 653.248,00 |
| 19.03.2025 | 8,10 | 8,38 | 7,86 | 8,18 | 0,74% | 691.526,00 |
| 18.03.2025 | 8,21 | 8,32 | 7,80 | 8,12 | -3,56% | 562.897,00 |
| 17.03.2025 | 8,29 | 8,57 | 8,24 | 8,42 | 3,31% | 556.918,00 |
| 14.03.2025 | 7,95 | 8,42 | 7,92 | 8,15 | 5,03% | 2.014.413,00 |
| 13.03.2025 | 8,14 | 8,36 | 7,62 | 7,76 | -5,60% | 484.597,00 |
| 12.03.2025 | 8,06 | 8,45 | 7,81 | 8,22 | 6,68% | 915.245,00 |
| 11.03.2025 | 7,57 | 7,89 | 7,34 | 7,71 | 0,06% | 513.130,00 |
| 10.03.2025 | 7,86 | 7,93 | 7,41 | 7,70 | -6,55% | 567.805,00 |
| 07.03.2025 | 8,20 | 8,33 | 7,83 | 8,24 | 1,10% | 499.572,00 |
| 06.03.2025 | 8,17 | 8,56 | 8,10 | 8,15 | -4,23% | 372.661,00 |
| 05.03.2025 | 8,69 | 8,89 | 8,27 | 8,51 | -1,39% | 519.139,00 |
| 04.03.2025 | 8,06 | 8,85 | 8,05 | 8,63 | 3,54% | 696.801,00 |
| 03.03.2025 | 9,48 | 9,61 | 8,33 | 8,34 | -10,66% | 781.860,00 |
| 28.02.2025 | 9,07 | 9,43 | 8,86 | 9,33 | 2,41% | 648.959,00 |
| 27.02.2025 | 10,34 | 10,38 | 9,10 | 9,11 | -10,60% | 822.675,00 |
| 26.02.2025 | 10,16 | 11,07 | 9,66 | 10,19 | 15,14% | 1.661.528,00 |
| 25.02.2025 | 9,24 | 9,24 | 8,76 | 8,85 | -4,43% | 807.571,00 |
| 24.02.2025 | 9,73 | 9,81 | 9,26 | 9,26 | -4,34% | 527.840,00 |
| 21.02.2025 | 10,49 | 10,69 | 9,57 | 9,68 | -6,83% | 671.588,00 |
| 20.02.2025 | 10,52 | 10,83 | 10,20 | 10,39 | -1,42% | 577.253,00 |
| 19.02.2025 | 10,44 | 10,97 | 10,26 | 10,54 | 5,08% | 846.611,00 |
| 18.02.2025 | 10,14 | 10,37 | 10,00 | 10,03 | 0,10% | 495.495,00 |
| 14.02.2025 | 9,76 | 10,18 | 9,66 | 10,02 | 3,30% | 659.770,00 |
| 13.02.2025 | 9,38 | 9,73 | 9,31 | 9,70 | 4,64% | 413.420,00 |
| 12.02.2025 | 9,31 | 9,46 | 9,16 | 9,27 | -0,43% | 449.240,00 |
| 11.02.2025 | 9,63 | 9,72 | 9,27 | 9,31 | -4,12% | 403.018,00 |
| 10.02.2025 | 9,75 | 9,90 | 9,40 | 9,71 | -0,21% | 444.761,00 |
| 07.02.2025 | 10,14 | 10,28 | 9,50 | 9,73 | -4,04% | 792.588,00 |
| 06.02.2025 | 10,26 | 10,52 | 10,12 | 10,14 | -0,98% | 455.843,00 |
| 05.02.2025 | 10,01 | 10,51 | 9,86 | 10,24 | 2,81% | 508.499,00 |
| 04.02.2025 | 9,85 | 10,25 | 9,81 | 9,96 | 1,63% | 452.664,00 |
| 03.02.2025 | 9,92 | 10,18 | 9,72 | 9,80 | -5,13% | 527.105,00 |
| 31.01.2025 | 10,10 | 10,92 | 10,06 | 10,33 | 3,30% | 727.388,00 |
| 30.01.2025 | 9,88 | 10,13 | 9,74 | 10,00 | 3,09% | 417.308,00 |
| 29.01.2025 | 9,93 | 9,97 | 9,60 | 9,70 | -1,82% | 452.104,00 |
| 28.01.2025 | 10,02 | 10,18 | 9,50 | 9,88 | 0,92% | 724.959,00 |
| 27.01.2025 | 10,25 | 10,38 | 9,69 | 9,79 | -10,76% | 912.602,00 |
| 24.01.2025 | 11,30 | 11,46 | 10,82 | 10,97 | -2,92% | 545.824,00 |
| 23.01.2025 | 11,35 | 11,41 | 11,06 | 11,30 | -2,25% | 566.176,00 |
| 22.01.2025 | 11,90 | 12,14 | 11,56 | 11,56 | -1,70% | 454.053,00 |
| 21.01.2025 | 12,09 | 12,40 | 11,46 | 11,76 | 1,82% | 613.240,00 |
| 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 |