10,540$
-0,85%
Echtzeit-Aktienkurs SkyWater Technology Inc
Bid:
Ask:
Aktienkurse zur SkyWater Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 10,75 | 10,75 | 10,34 | 10,54 | -0,85% | 566.669,00 |
| 17.07.2025 | 10,30 | 11,09 | 10,20 | 10,63 | 3,91% | 887.969,00 |
| 16.07.2025 | 9,87 | 10,35 | 9,64 | 10,23 | 4,60% | 655.598,00 |
| 15.07.2025 | 10,00 | 10,22 | 9,72 | 9,78 | -0,91% | 453.071,00 |
| 14.07.2025 | 9,87 | 10,00 | 9,62 | 9,87 | -0,70% | 485.095,00 |
| 11.07.2025 | 10,12 | 10,27 | 9,79 | 9,94 | -3,02% | 635.958,00 |
| 10.07.2025 | 10,42 | 10,50 | 10,17 | 10,25 | -1,63% | 581.806,00 |
| 09.07.2025 | 10,54 | 10,70 | 10,32 | 10,42 | -1,14% | 391.571,00 |
| 08.07.2025 | 10,55 | 10,77 | 10,44 | 10,54 | 0,86% | 582.077,00 |
| 07.07.2025 | 10,79 | 10,79 | 10,26 | 10,45 | -3,95% | 676.707,00 |
| 03.07.2025 | 11,00 | 11,06 | 10,65 | 10,88 | -0,64% | 548.823,00 |
| 02.07.2025 | 10,00 | 10,98 | 9,87 | 10,95 | 10,05% | 1.258.558,00 |
| 01.07.2025 | 9,78 | 10,12 | 9,57 | 9,95 | 1,12% | 502.483,00 |
| 30.06.2025 | 9,91 | 10,14 | 9,72 | 9,84 | -0,40% | 542.473,00 |
| 27.06.2025 | 10,45 | 10,46 | 9,62 | 9,88 | -5,45% | 1.139.259,00 |
| 26.06.2025 | 9,62 | 10,61 | 9,61 | 10,45 | 10,23% | 997.413,00 |
| 25.06.2025 | 9,38 | 9,73 | 9,22 | 9,48 | 1,39% | 576.269,00 |
| 24.06.2025 | 9,26 | 9,60 | 9,26 | 9,35 | 3,09% | 816.193,00 |
| 23.06.2025 | 8,65 | 9,33 | 8,46 | 9,07 | 2,37% | 838.142,00 |
| 20.06.2025 | 8,98 | 9,13 | 8,52 | 8,86 | -0,23% | 994.242,00 |
| 18.06.2025 | 8,46 | 8,96 | 8,35 | 8,88 | 4,96% | 569.972,00 |
| 17.06.2025 | 8,43 | 8,58 | 8,32 | 8,46 | -1,51% | 589.736,00 |
| 16.06.2025 | 8,35 | 8,75 | 8,31 | 8,59 | 4,88% | 697.782,00 |
| 13.06.2025 | 8,47 | 8,59 | 8,18 | 8,19 | -7,14% | 603.317,00 |
| 12.06.2025 | 9,03 | 9,17 | 8,81 | 8,82 | -4,44% | 508.144,00 |
| 11.06.2025 | 9,18 | 9,59 | 9,06 | 9,23 | 1,32% | 766.086,00 |
| 10.06.2025 | 9,30 | 9,41 | 9,07 | 9,11 | -1,41% | 454.827,00 |
| 09.06.2025 | 9,24 | 9,42 | 9,14 | 9,24 | 2,33% | 546.041,00 |
| 06.06.2025 | 9,24 | 9,37 | 8,99 | 9,03 | -0,66% | 467.714,00 |
| 05.06.2025 | 9,37 | 9,40 | 8,97 | 9,09 | -2,57% | 708.508,00 |
| 04.06.2025 | 8,94 | 9,51 | 8,88 | 9,33 | 4,95% | 670.142,00 |
| 03.06.2025 | 8,92 | 9,11 | 8,71 | 8,89 | -0,11% | 601.817,00 |
| 02.06.2025 | 8,97 | 9,18 | 8,87 | 8,90 | -1,55% | 583.327,00 |
| 30.05.2025 | 9,04 | 9,19 | 8,72 | 9,04 | -0,22% | 798.582,00 |
| 29.05.2025 | 9,53 | 9,55 | 8,90 | 9,06 | -1,41% | 735.321,00 |
| 28.05.2025 | 9,51 | 9,51 | 9,17 | 9,19 | -3,06% | 672.522,00 |
| 27.05.2025 | 9,25 | 9,79 | 9,15 | 9,48 | 5,33% | 1.368.816,00 |
| 23.05.2025 | 8,78 | 9,11 | 8,64 | 9,00 | -1,32% | 747.130,00 |
| 22.05.2025 | 8,77 | 9,67 | 8,72 | 9,12 | 4,23% | 1.133.186,00 |
| 21.05.2025 | 9,05 | 9,24 | 8,70 | 8,75 | -4,79% | 730.181,00 |
| 20.05.2025 | 8,77 | 9,31 | 8,74 | 9,19 | 5,75% | 1.085.091,00 |
| 19.05.2025 | 8,55 | 8,79 | 8,23 | 8,69 | -2,25% | 687.162,00 |
| 16.05.2025 | 8,19 | 9,01 | 8,19 | 8,89 | 9,21% | 1.353.674,00 |
| 15.05.2025 | 8,15 | 8,19 | 7,72 | 8,14 | -1,33% | 585.443,00 |
| 14.05.2025 | 8,47 | 8,64 | 8,22 | 8,25 | -1,55% | 598.820,00 |
| 13.05.2025 | 7,71 | 8,49 | 7,67 | 8,38 | 8,69% | 866.456,00 |
| 12.05.2025 | 8,18 | 8,31 | 7,54 | 7,71 | 1,31% | 705.539,00 |
| 09.05.2025 | 7,61 | 7,93 | 7,46 | 7,61 | 0,00% | 696.949,00 |
| 08.05.2025 | 7,25 | 7,92 | 7,02 | 7,61 | 4,97% | 1.117.298,00 |
| 07.05.2025 | 7,33 | 7,39 | 7,09 | 7,25 | 0,14% | 723.261,00 |
| 06.05.2025 | 7,09 | 7,32 | 6,99 | 7,24 | -0,28% | 498.086,00 |
| 05.05.2025 | 7,41 | 7,49 | 7,17 | 7,26 | -3,71% | 348.272,00 |
| 02.05.2025 | 7,44 | 7,65 | 7,42 | 7,54 | 3,57% | 424.632,00 |
| 01.05.2025 | 7,28 | 7,58 | 7,09 | 7,28 | 2,82% | 558.800,00 |
| 30.04.2025 | 6,88 | 7,12 | 6,69 | 7,08 | 0,28% | 398.134,00 |
| 29.04.2025 | 7,34 | 7,39 | 7,06 | 7,06 | -3,95% | 408.627,00 |
| 28.04.2025 | 7,73 | 7,75 | 7,26 | 7,35 | -4,55% | 1.401.965,00 |
| 25.04.2025 | 7,24 | 7,76 | 7,14 | 7,70 | 5,77% | 609.897,00 |
| 24.04.2025 | 6,98 | 7,29 | 6,92 | 7,28 | 6,43% | 431.202,00 |
| 23.04.2025 | 7,03 | 7,15 | 6,81 | 6,84 | 2,86% | 341.140,00 |
| 22.04.2025 | 6,57 | 6,75 | 6,51 | 6,65 | 2,23% | 324.940,00 |
| 21.04.2025 | 6,47 | 6,51 | 6,34 | 6,51 | -1,29% | 340.943,00 |
| 17.04.2025 | 6,83 | 6,88 | 6,55 | 6,59 | -3,23% | 398.652,00 |
| 16.04.2025 | 6,86 | 6,87 | 6,56 | 6,81 | -1,30% | 509.868,00 |
| 15.04.2025 | 6,89 | 7,19 | 6,87 | 6,90 | 0,88% | 349.547,00 |
| 14.04.2025 | 7,10 | 7,22 | 6,66 | 6,84 | 1,03% | 403.572,00 |
| 11.04.2025 | 6,68 | 6,94 | 6,41 | 6,77 | 0,74% | 435.688,00 |
| 10.04.2025 | 6,81 | 6,91 | 6,46 | 6,72 | -6,08% | 438.089,00 |
| 09.04.2025 | 5,85 | 7,24 | 5,84 | 7,16 | 22,10% | 989.293,00 |
| 08.04.2025 | 6,60 | 6,69 | 5,68 | 5,86 | -5,86% | 633.417,00 |
| 07.04.2025 | 5,91 | 6,72 | 5,67 | 6,23 | 2,05% | 871.337,00 |
| 04.04.2025 | 6,15 | 6,23 | 5,75 | 6,10 | -4,54% | 827.807,00 |
| 03.04.2025 | 6,69 | 6,75 | 6,34 | 6,39 | -10,63% | 812.749,00 |
| 02.04.2025 | 6,80 | 7,26 | 6,80 | 7,15 | 2,14% | 435.786,00 |
| 01.04.2025 | 7,09 | 7,14 | 6,77 | 7,00 | -1,13% | 425.778,00 |
| 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% | 502.169,00 |
| 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 | 3,37% | 543.326,00 |
| 21.03.2025 | 7,69 | 8,01 | 7,59 | 7,88 | 0,06% | 556.703,00 |
| 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 | 3,19% | 556.918,00 |
| 14.03.2025 | 7,95 | 8,42 | 7,92 | 8,16 | 5,15% | 2.011.457,00 |
| 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% | 499.287,00 |
| 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 | -10,62% | 781.860,00 |
| 28.02.2025 | 9,07 | 9,43 | 8,86 | 9,33 | 2,36% | 648.178,00 |
| 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 |