7,920$
-3,59%
Echtzeit-Aktienkurs SkyWater Technology Inc
Bid:
Ask:
Aktienkurse zur SkyWater Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 8,14 | 8,14 | 7,81 | 7,92 | -3,59% | 325.035,00 |
| 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% | 1.184.120,00 |
| 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 |
| 04.11.2024 | 9,67 | 9,93 | 9,53 | 9,69 | -1,11% | 208.345,00 |
| 01.11.2024 | 9,90 | 9,99 | 9,65 | 9,80 | 0,00% | 333.384,00 |
| 31.10.2024 | 10,42 | 10,42 | 9,74 | 9,80 | -6,67% | 325.808,00 |
| 30.10.2024 | 10,98 | 11,08 | 10,29 | 10,50 | -4,50% | 388.887,00 |
| 29.10.2024 | 11,14 | 11,28 | 10,92 | 11,00 | -0,50% | 372.047,00 |
| 28.10.2024 | 10,57 | 11,13 | 10,57 | 11,05 | 5,44% | 368.053,00 |
| 25.10.2024 | 10,30 | 10,95 | 10,28 | 10,48 | 2,44% | 442.755,00 |
| 24.10.2024 | 10,05 | 10,39 | 10,03 | 10,23 | 2,30% | 270.230,00 |
| 23.10.2024 | 9,85 | 10,18 | 9,77 | 10,00 | 0,20% | 208.809,00 |
| 22.10.2024 | 9,60 | 10,27 | 9,55 | 9,98 | 2,67% | 258.678,00 |
| 21.10.2024 | 9,90 | 9,95 | 9,58 | 9,72 | -1,02% | 273.321,00 |
| 18.10.2024 | 9,85 | 10,19 | 9,67 | 9,82 | -0,20% | 298.370,00 |
| 17.10.2024 | 9,88 | 9,88 | 9,56 | 9,84 | 1,13% | 160.611,00 |
| 16.10.2024 | 9,89 | 9,89 | 9,60 | 9,73 | -0,10% | 208.445,00 |
| 15.10.2024 | 9,94 | 10,21 | 9,48 | 9,74 | -1,32% | 326.425,00 |
| 14.10.2024 | 9,64 | 9,96 | 9,55 | 9,87 | 2,39% | 240.592,00 |
| 11.10.2024 | 9,28 | 9,81 | 9,28 | 9,64 | 2,88% | 268.585,00 |
| 10.10.2024 | 8,78 | 9,39 | 8,78 | 9,37 | 4,34% | 305.173,00 |
| 09.10.2024 | 8,64 | 9,23 | 8,64 | 8,98 | 2,75% | 226.700,00 |
| 08.10.2024 | 8,45 | 8,87 | 8,43 | 8,74 | 3,43% | 290.888,00 |
| 07.10.2024 | 8,45 | 8,55 | 8,27 | 8,45 | -0,47% | 205.254,00 |
| 04.10.2024 | 8,67 | 8,70 | 8,39 | 8,49 | 1,07% | 239.308,00 |
| 03.10.2024 | 8,49 | 8,57 | 8,31 | 8,40 | -1,87% | 171.195,00 |
| 02.10.2024 | 8,41 | 8,72 | 8,41 | 8,56 | 0,35% | 181.583,00 |
| 01.10.2024 | 9,00 | 9,08 | 8,41 | 8,53 | -6,06% | 170.586,00 |
| 30.09.2024 | 8,90 | 9,13 | 8,84 | 9,08 | 0,44% | 197.646,00 |
| 27.09.2024 | 9,14 | 9,19 | 8,92 | 9,04 | 0,00% | 166.962,00 |
| 26.09.2024 | 8,94 | 9,20 | 8,61 | 9,04 | 4,87% | 133.512,00 |
| 25.09.2024 | 8,92 | 9,00 | 8,58 | 8,62 | -4,01% | 159.938,00 |
| 24.09.2024 | 8,90 | 9,00 | 8,60 | 8,98 | 1,24% | 174.152,00 |
| 23.09.2024 | 9,22 | 9,30 | 8,87 | 8,87 | -3,27% | 152.905,00 |
| 20.09.2024 | 9,28 | 9,38 | 9,16 | 9,17 | -1,71% | 393.227,00 |
| 19.09.2024 | 9,49 | 9,50 | 9,22 | 9,33 | 3,55% | 189.432,00 |
| 18.09.2024 | 9,23 | 9,57 | 8,98 | 9,01 | -1,96% | 171.926,00 |
| 17.09.2024 | 9,25 | 9,30 | 9,04 | 9,19 | -0,43% | 225.757,00 |
| 16.09.2024 | 9,35 | 9,36 | 9,08 | 9,23 | -1,07% | 203.911,00 |
| 13.09.2024 | 9,17 | 9,44 | 9,15 | 9,33 | 3,32% | 240.303,00 |
| 12.09.2024 | 9,41 | 9,41 | 9,01 | 9,03 | -4,44% | 301.456,00 |
| 11.09.2024 | 9,29 | 9,56 | 9,12 | 9,45 | 2,83% | 464.964,00 |
| 10.09.2024 | 8,70 | 9,31 | 8,64 | 9,19 | 5,75% | 879.465,00 |
| 09.09.2024 | 8,15 | 8,72 | 8,13 | 8,69 | 7,68% | 389.954,00 |
| 06.09.2024 | 8,20 | 8,21 | 7,93 | 8,07 | -2,06% | 163.283,00 |
| 05.09.2024 | 8,17 | 8,30 | 8,05 | 8,24 | 0,00% | 207.511,00 |
| 04.09.2024 | 8,15 | 8,33 | 8,04 | 8,24 | -0,36% | 195.896,00 |
| 03.09.2024 | 8,83 | 8,87 | 8,11 | 8,27 | -7,80% | 293.815,00 |
| 30.08.2024 | 9,27 | 9,27 | 8,95 | 8,97 | -1,97% | 204.001,00 |
| 29.08.2024 | 9,04 | 9,25 | 8,90 | 9,15 | 2,81% | 258.085,00 |
| 28.08.2024 | 9,20 | 9,21 | 8,62 | 8,90 | -4,09% | 281.017,00 |
| 27.08.2024 | 9,20 | 9,32 | 9,03 | 9,28 | -0,75% | 227.124,00 |
| 26.08.2024 | 9,77 | 9,79 | 9,26 | 9,35 | -4,10% | 218.989,00 |
| 23.08.2024 | 9,77 | 10,02 | 9,63 | 9,75 | 1,46% | 294.876,00 |
| 22.08.2024 | 10,18 | 10,20 | 9,56 | 9,61 | -5,51% | 256.806,00 |
| 21.08.2024 | 10,23 | 10,23 | 9,99 | 10,17 | 0,30% | 253.409,00 |
| 20.08.2024 | 10,20 | 10,36 | 9,92 | 10,14 | -0,59% | 273.600,00 |
| 19.08.2024 | 10,05 | 10,20 | 9,71 | 10,20 | 1,09% | 396.870,00 |
| 16.08.2024 | 9,61 | 10,50 | 9,37 | 10,09 | 4,78% | 983.467,00 |
| 15.08.2024 | 9,40 | 9,84 | 9,31 | 9,63 | 4,45% | 466.931,00 |
| 14.08.2024 | 9,45 | 9,56 | 8,91 | 9,22 | -2,43% | 491.588,00 |
| 13.08.2024 | 8,43 | 9,56 | 8,43 | 9,45 | 12,10% | 777.977,00 |
| 12.08.2024 | 8,29 | 8,62 | 8,22 | 8,43 | 1,69% | 462.200,00 |
| 09.08.2024 | 8,40 | 8,63 | 8,18 | 8,29 | -1,89% | 878.074,00 |
| 08.08.2024 | 7,35 | 8,46 | 6,94 | 8,45 | 47,73% | 2.248.630,00 |
| 07.08.2024 | 6,14 | 6,29 | 5,71 | 5,72 | -4,11% | 354.191,00 |
| 06.08.2024 | 6,14 | 6,14 | 5,85 | 5,97 | -1,08% | 257.401,00 |
| 05.08.2024 | 5,99 | 6,13 | 5,63 | 6,03 | -5,19% | 404.982,00 |
| 02.08.2024 | 6,65 | 6,66 | 6,23 | 6,36 | -6,74% | 409.330,00 |
| 01.08.2024 | 7,31 | 7,38 | 6,77 | 6,82 | -7,71% | 321.256,00 |
| 31.07.2024 | 7,29 | 7,59 | 7,20 | 7,39 | 3,21% | 182.493,00 |
| 30.07.2024 | 7,44 | 7,54 | 7,05 | 7,16 | -3,76% | 187.411,00 |
| 29.07.2024 | 7,54 | 7,69 | 7,40 | 7,44 | -1,20% | 120.949,00 |
| 26.07.2024 | 7,38 | 7,60 | 7,33 | 7,53 | 2,45% | 168.314,00 |
| 25.07.2024 | 7,26 | 7,62 | 7,16 | 7,35 | 1,80% | 297.176,00 |
| 24.07.2024 | 7,72 | 7,80 | 7,21 | 7,22 | -7,91% | 191.570,00 |
| 23.07.2024 | 7,44 | 7,91 | 7,44 | 7,84 | 4,53% | 294.557,00 |
| 22.07.2024 | 7,37 | 7,58 | 7,23 | 7,50 | 3,31% | 282.902,00 |
| 19.07.2024 | 7,64 | 7,64 | 7,23 | 7,26 | -4,97% | 221.840,00 |
| 18.07.2024 | 7,91 | 8,09 | 7,50 | 7,64 | -3,41% | 199.874,00 |
| 17.07.2024 | 8,13 | 8,28 | 7,84 | 7,91 | -4,12% | 259.288,00 |
| 16.07.2024 | 7,95 | 8,29 | 7,86 | 8,25 | 4,43% | 360.834,00 |
| 15.07.2024 | 7,71 | 7,90 | 7,58 | 7,90 | 4,50% | 367.716,00 |
| 12.07.2024 | 7,11 | 7,66 | 7,11 | 7,56 | 7,08% | 298.900,00 |
| 11.07.2024 | 7,31 | 7,35 | 6,96 | 7,06 | -0,98% | 403.408,00 |
| 10.07.2024 | 7,53 | 7,54 | 7,07 | 7,13 | -4,42% | 390.882,00 |
| 09.07.2024 | 7,66 | 7,74 | 7,45 | 7,46 | -2,61% | 161.710,00 |
| 08.07.2024 | 7,74 | 7,94 | 7,64 | 7,66 | 0,13% | 217.335,00 |
| 05.07.2024 | 7,39 | 7,68 | 7,25 | 7,65 | 3,80% | 371.841,00 |
| 03.07.2024 | 7,67 | 7,75 | 7,35 | 7,37 | -3,91% | 246.687,00 |
| 02.07.2024 | 7,57 | 7,72 | 7,56 | 7,67 | 1,32% | 151.978,00 |
| 01.07.2024 | 7,63 | 7,73 | 7,46 | 7,57 | -1,05% | 235.667,00 |
| 28.06.2024 | 7,55 | 7,83 | 7,47 | 7,65 | 1,46% | 457.250,00 |
| 27.06.2024 | 7,58 | 7,73 | 7,41 | 7,54 | -0,79% | 185.626,00 |