9,730$
5,19%
Echtzeit-Aktienkurs SkyWater Technology
Bid:
Ask:
Aktienkurse zur SkyWater Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 9,30 | 9,83 | 9,30 | 9,74 | 5,30% | 205.262,00 |
| 25.04.2024 | 8,84 | 9,35 | 8,84 | 9,25 | 1,98% | 241.476,00 |
| 24.04.2024 | 9,05 | 9,21 | 8,86 | 9,07 | -0,22% | 256.858,00 |
| 23.04.2024 | 8,64 | 9,31 | 8,64 | 9,09 | 5,57% | 215.743,00 |
| 22.04.2024 | 8,39 | 8,66 | 8,28 | 8,61 | 2,62% | 219.173,00 |
| 19.04.2024 | 8,50 | 8,75 | 8,25 | 8,39 | -2,84% | 284.469,00 |
| 18.04.2024 | 8,70 | 8,88 | 8,54 | 8,64 | -1,43% | 242.550,00 |
| 17.04.2024 | 9,21 | 9,35 | 8,75 | 8,76 | -4,05% | 247.065,00 |
| 16.04.2024 | 9,20 | 9,32 | 9,05 | 9,13 | -2,25% | 242.213,00 |
| 15.04.2024 | 9,75 | 9,80 | 9,30 | 9,34 | -4,21% | 276.001,00 |
| 12.04.2024 | 9,82 | 9,82 | 9,61 | 9,75 | -1,81% | 195.706,00 |
| 11.04.2024 | 10,03 | 10,13 | 9,65 | 9,93 | -0,09% | 262.393,00 |
| 10.04.2024 | 10,08 | 10,32 | 9,86 | 9,94 | -6,41% | 324.530,00 |
| 09.04.2024 | 10,45 | 10,70 | 10,44 | 10,62 | 2,61% | 237.154,00 |
| 08.04.2024 | 10,28 | 10,54 | 10,17 | 10,35 | 0,98% | 221.671,00 |
| 05.04.2024 | 10,00 | 10,27 | 9,85 | 10,25 | 2,30% | 211.886,00 |
| 04.04.2024 | 10,11 | 10,55 | 9,95 | 10,02 | 1,21% | 346.607,00 |
| 03.04.2024 | 9,71 | 10,05 | 9,53 | 9,90 | 2,27% | 283.931,00 |
| 02.04.2024 | 9,80 | 9,87 | 9,56 | 9,68 | -4,54% | 466.167,00 |
| 01.04.2024 | 10,23 | 10,53 | 10,07 | 10,14 | -0,29% | 223.902,00 |
| 28.03.2024 | 10,50 | 10,55 | 10,12 | 10,17 | -2,68% | 320.477,00 |
| 27.03.2024 | 10,16 | 10,54 | 10,05 | 10,45 | 2,96% | 267.586,00 |
| 26.03.2024 | 9,98 | 10,49 | 9,93 | 10,15 | 3,05% | 264.502,00 |
| 25.03.2024 | 9,90 | 10,19 | 9,82 | 9,85 | 0,31% | 218.045,00 |
| 22.03.2024 | 10,07 | 10,54 | 9,81 | 9,82 | -3,44% | 296.330,00 |
| 21.03.2024 | 10,29 | 10,86 | 10,17 | 10,17 | 2,52% | 415.746,00 |
| 20.03.2024 | 9,82 | 10,04 | 9,39 | 9,92 | 0,81% | 415.028,00 |
| 19.03.2024 | 10,18 | 10,22 | 9,66 | 9,84 | -4,28% | 355.093,00 |
| 18.03.2024 | 10,00 | 10,48 | 9,80 | 10,28 | 3,42% | 403.978,00 |
| 15.03.2024 | 10,00 | 10,11 | 9,77 | 9,94 | -2,07% | 546.453,00 |
| 14.03.2024 | 10,60 | 10,75 | 10,01 | 10,15 | -5,76% | 546.416,00 |
| 13.03.2024 | 11,48 | 11,63 | 10,69 | 10,77 | -4,69% | 364.110,00 |
| 12.03.2024 | 11,19 | 11,51 | 10,88 | 11,30 | 1,89% | 419.749,00 |
| 11.03.2024 | 11,87 | 11,90 | 10,97 | 11,09 | -7,81% | 725.399,00 |
| 08.03.2024 | 12,20 | 12,97 | 11,91 | 12,03 | -1,31% | 887.747,00 |
| 07.03.2024 | 11,62 | 12,58 | 11,45 | 12,19 | 5,54% | 1.673.899,00 |
| 06.03.2024 | 11,64 | 11,79 | 11,38 | 11,55 | 0,43% | 405.826,00 |
| 05.03.2024 | 11,52 | 11,53 | 11,00 | 11,50 | -2,46% | 465.920,00 |
| 04.03.2024 | 11,68 | 12,24 | 11,57 | 11,79 | 2,17% | 794.958,00 |
| 01.03.2024 | 11,63 | 11,88 | 11,19 | 11,54 | -0,17% | 829.983,00 |
| 29.02.2024 | 12,30 | 12,40 | 11,44 | 11,56 | -3,43% | 676.168,00 |
| 28.02.2024 | 10,95 | 12,25 | 10,82 | 11,97 | 10,63% | 1.239.159,00 |
| 27.02.2024 | 11,86 | 12,40 | 10,61 | 10,82 | -2,17% | 1.536.099,00 |
| 26.02.2024 | 9,90 | 11,36 | 9,90 | 11,06 | 16,30% | 1.954.099,00 |
| 23.02.2024 | 9,85 | 9,91 | 9,02 | 9,51 | -3,26% | 396.994,00 |
| 22.02.2024 | 10,25 | 10,45 | 9,80 | 9,83 | -0,15% | 332.950,00 |
| 21.02.2024 | 9,50 | 9,95 | 9,37 | 9,85 | 3,63% | 400.292,00 |
| 20.02.2024 | 9,69 | 9,90 | 9,41 | 9,50 | -4,33% | 271.074,00 |
| 16.02.2024 | 10,01 | 10,08 | 9,63 | 9,93 | -2,07% | 230.295,00 |
| 15.02.2024 | 10,27 | 10,39 | 9,91 | 10,14 | -1,02% | 262.009,00 |
| 14.02.2024 | 9,80 | 10,35 | 9,54 | 10,25 | 9,11% | 212.580,00 |
| 13.02.2024 | 10,18 | 10,19 | 9,35 | 9,39 | -10,57% | 344.146,00 |
| 12.02.2024 | 10,34 | 10,95 | 10,34 | 10,50 | 2,14% | 445.869,00 |
| 09.02.2024 | 9,42 | 10,32 | 9,40 | 10,28 | 10,54% | 507.822,00 |
| 08.02.2024 | 8,90 | 9,47 | 8,86 | 9,30 | 4,61% | 314.042,00 |
| 07.02.2024 | 9,00 | 9,00 | 8,75 | 8,89 | -1,11% | 163.557,00 |
| 06.02.2024 | 9,00 | 9,07 | 8,83 | 8,99 | -0,11% | 142.367,00 |
| 05.02.2024 | 9,19 | 9,19 | 8,72 | 9,00 | -2,07% | 267.717,00 |
| 02.02.2024 | 8,81 | 9,25 | 8,69 | 9,19 | 3,49% | 234.910,00 |
| 01.02.2024 | 8,72 | 8,94 | 8,52 | 8,88 | 2,66% | 183.824,00 |
| 31.01.2024 | 8,92 | 9,13 | 8,64 | 8,65 | -4,10% | 257.576,00 |
| 30.01.2024 | 9,31 | 9,35 | 8,99 | 9,02 | -3,11% | 196.847,00 |
| 29.01.2024 | 8,61 | 9,33 | 8,60 | 9,31 | 10,44% | 337.768,00 |
| 26.01.2024 | 9,15 | 9,20 | 8,40 | 8,43 | -8,27% | 490.084,00 |
| 25.01.2024 | 10,02 | 10,03 | 9,15 | 9,19 | -6,22% | 366.967,00 |
| 24.01.2024 | 9,95 | 10,07 | 9,62 | 9,80 | 1,14% | 565.783,00 |
| 23.01.2024 | 9,50 | 9,76 | 9,33 | 9,69 | 3,53% | 307.630,00 |
| 22.01.2024 | 9,00 | 9,48 | 8,97 | 9,36 | 6,12% | 351.269,00 |
| 19.01.2024 | 8,84 | 8,86 | 8,42 | 8,82 | 1,61% | 173.456,00 |
| 18.01.2024 | 8,76 | 8,80 | 8,53 | 8,68 | 2,00% | 181.581,00 |
| 17.01.2024 | 8,50 | 8,55 | 8,28 | 8,51 | -1,62% | 178.509,00 |
| 16.01.2024 | 8,65 | 8,69 | 8,47 | 8,65 | -0,12% | 196.031,00 |
| 12.01.2024 | 9,00 | 9,20 | 8,58 | 8,66 | -2,26% | 166.768,00 |
| 11.01.2024 | 8,86 | 8,89 | 8,33 | 8,86 | -0,11% | 276.579,00 |
| 10.01.2024 | 9,09 | 9,16 | 8,82 | 8,87 | -0,45% | 195.254,00 |
| 09.01.2024 | 8,89 | 9,13 | 8,79 | 8,91 | -1,55% | 109.853,00 |
| 08.01.2024 | 8,65 | 9,32 | 8,65 | 9,05 | 5,85% | 247.881,00 |
| 05.01.2024 | 8,43 | 8,69 | 8,36 | 8,55 | 0,71% | 227.443,00 |
| 04.01.2024 | 8,68 | 8,72 | 8,44 | 8,49 | -2,41% | 236.950,00 |
| 03.01.2024 | 8,64 | 8,85 | 8,42 | 8,70 | -3,12% | 293.450,00 |
| 02.01.2024 | 9,50 | 9,50 | 8,89 | 8,98 | -6,65% | 313.287,00 |
| 29.12.2023 | 9,83 | 9,96 | 9,50 | 9,62 | -1,54% | 268.977,00 |
| 28.12.2023 | 9,70 | 10,04 | 9,58 | 9,77 | 0,72% | 275.637,00 |
| 27.12.2023 | 10,00 | 10,00 | 9,59 | 9,70 | -1,37% | 267.244,00 |
| 26.12.2023 | 9,50 | 10,00 | 9,50 | 9,84 | 4,18% | 394.181,00 |
| 22.12.2023 | 9,00 | 9,47 | 8,92 | 9,44 | 6,31% | 803.029,00 |
| 21.12.2023 | 8,01 | 8,89 | 7,92 | 8,88 | 14,58% | 704.687,00 |
| 20.12.2023 | 8,17 | 8,30 | 7,72 | 7,75 | -5,26% | 229.136,00 |
| 19.12.2023 | 8,00 | 8,25 | 7,97 | 8,18 | 2,76% | 202.637,00 |
| 18.12.2023 | 8,13 | 8,26 | 7,85 | 7,96 | -2,09% | 243.037,00 |
| 15.12.2023 | 8,24 | 8,28 | 7,97 | 8,13 | 0,37% | 432.003,00 |
| 14.12.2023 | 8,29 | 8,57 | 7,93 | 8,10 | -0,61% | 393.544,00 |
| 13.12.2023 | 8,10 | 8,15 | 7,63 | 8,15 | 0,62% | 277.790,00 |
| 12.12.2023 | 8,05 | 8,14 | 7,98 | 8,10 | 0,50% | 177.748,00 |
| 11.12.2023 | 8,11 | 8,31 | 7,99 | 8,06 | -0,12% | 189.346,00 |
| 08.12.2023 | 8,08 | 8,30 | 7,91 | 8,07 | 0,50% | 781.798,00 |
| 07.12.2023 | 7,82 | 8,13 | 7,77 | 8,03 | 3,75% | 260.903,00 |
| 06.12.2023 | 7,68 | 8,09 | 7,60 | 7,74 | 3,48% | 420.004,00 |
| 05.12.2023 | 7,50 | 7,57 | 7,37 | 7,48 | -0,27% | 245.412,00 |
| 04.12.2023 | 7,34 | 7,59 | 7,28 | 7,50 | 2,18% | 255.480,00 |