37,810$
-5,26%
Echtzeit-Aktienkurs SkyWater Technology
Bid:
Ask:
Aktienkurse zur SkyWater Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 39,87 | 39,87 | 38,30 | 38,37 | -3,81% | 732.705,00 |
| 02.06.2026 | 38,65 | 39,93 | 38,60 | 39,89 | 3,72% | 1.279.850,00 |
| 01.06.2026 | 38,76 | 39,10 | 37,87 | 38,46 | -1,33% | 748.752,00 |
| 29.05.2026 | 38,97 | 39,23 | 38,04 | 38,98 | 0,03% | 835.273,00 |
| 28.05.2026 | 37,80 | 39,29 | 37,40 | 38,97 | 2,88% | 885.239,00 |
| 27.05.2026 | 36,84 | 38,21 | 35,97 | 37,88 | 1,45% | 867.561,00 |
| 26.05.2026 | 37,27 | 37,61 | 36,45 | 37,34 | 0,35% | 640.294,00 |
| 22.05.2026 | 37,00 | 38,39 | 36,90 | 37,21 | 0,57% | 1.390.903,00 |
| 21.05.2026 | 35,41 | 37,01 | 35,41 | 37,00 | 5,26% | 2.215.105,00 |
| 20.05.2026 | 34,53 | 35,32 | 34,25 | 35,15 | 2,58% | 884.022,00 |
| 19.05.2026 | 33,61 | 34,39 | 32,98 | 34,27 | -0,07% | 992.877,00 |
| 18.05.2026 | 34,71 | 34,72 | 33,26 | 34,29 | -1,24% | 969.167,00 |
| 15.05.2026 | 34,59 | 35,01 | 33,87 | 34,72 | -3,04% | 930.193,00 |
| 14.05.2026 | 34,75 | 36,38 | 34,14 | 35,81 | 2,59% | 1.232.442,00 |
| 13.05.2026 | 35,89 | 35,90 | 34,63 | 34,91 | -1,87% | 1.634.762,00 |
| 12.05.2026 | 34,97 | 35,91 | 34,41 | 35,57 | 1,34% | 2.162.337,00 |
| 11.05.2026 | 33,00 | 35,37 | 32,82 | 35,10 | 4,09% | 3.580.683,00 |
| 08.05.2026 | 32,69 | 33,79 | 32,59 | 33,72 | 2,00% | 712.254,00 |
| 07.05.2026 | 33,40 | 33,99 | 32,46 | 33,06 | -3,36% | 980.560,00 |
| 06.05.2026 | 33,21 | 34,35 | 32,90 | 34,21 | 2,33% | 1.475.935,00 |
| 05.05.2026 | 32,56 | 33,74 | 32,18 | 33,43 | 3,87% | 1.050.738,00 |
| 04.05.2026 | 32,17 | 32,97 | 31,84 | 32,19 | 0,61% | 1.072.884,00 |
| 01.05.2026 | 31,42 | 32,23 | 31,33 | 31,99 | 0,28% | 537.310,00 |
| 30.04.2026 | 30,46 | 31,96 | 30,02 | 31,90 | 4,56% | 759.455,00 |
| 29.04.2026 | 31,12 | 31,21 | 30,00 | 30,51 | -2,09% | 1.002.931,00 |
| 28.04.2026 | 30,84 | 31,80 | 30,84 | 31,16 | -2,07% | 1.152.702,00 |
| 27.04.2026 | 31,55 | 31,95 | 30,55 | 31,82 | -5,24% | 2.037.858,00 |
| 24.04.2026 | 33,54 | 33,98 | 32,87 | 33,58 | 0,48% | 1.014.167,00 |
| 23.04.2026 | 34,00 | 34,27 | 32,89 | 33,42 | -2,54% | 952.892,00 |
| 22.04.2026 | 33,85 | 34,40 | 33,52 | 34,29 | 2,11% | 888.819,00 |
| 21.04.2026 | 33,61 | 34,17 | 33,33 | 33,58 | 0,48% | 1.138.516,00 |
| 20.04.2026 | 32,44 | 33,79 | 32,44 | 33,42 | 1,61% | 915.103,00 |
| 17.04.2026 | 32,56 | 32,99 | 32,06 | 32,89 | 1,11% | 705.062,00 |
| 16.04.2026 | 32,32 | 33,00 | 31,76 | 32,53 | 0,90% | 1.217.632,00 |
| 15.04.2026 | 32,00 | 33,00 | 31,58 | 32,24 | 2,71% | 2.835.399,00 |
| 14.04.2026 | 29,92 | 32,00 | 29,81 | 31,39 | 7,87% | 2.515.300,00 |
| 13.04.2026 | 28,50 | 29,17 | 28,11 | 29,10 | 1,11% | 1.095.480,00 |
| 10.04.2026 | 28,55 | 28,93 | 28,40 | 28,78 | 1,23% | 932.855,00 |
| 09.04.2026 | 28,62 | 29,00 | 28,27 | 28,43 | -1,25% | 959.581,00 |
| 08.04.2026 | 29,50 | 29,80 | 28,23 | 28,79 | 2,57% | 1.359.956,00 |
| 07.04.2026 | 28,22 | 28,52 | 27,73 | 28,07 | -1,65% | 1.058.542,00 |
| 06.04.2026 | 28,19 | 28,99 | 28,08 | 28,54 | 0,60% | 882.410,00 |
| 02.04.2026 | 26,76 | 28,37 | 26,57 | 28,37 | 4,55% | 711.003,00 |
| 01.04.2026 | 27,98 | 28,48 | 27,10 | 27,14 | -1,00% | 650.666,00 |
| 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 |