17,560$
-13,16%
Echtzeit-Aktienkurs SkyWater Technology Inc
Bid:
Ask:
Aktienkurse zur SkyWater Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,17 | 20,17 | 17,27 | 17,56 | -13,16% | 1.768.372,00 |
| 11.12.2025 | 19,10 | 20,88 | 18,71 | 20,22 | 4,39% | 1.895.542,00 |
| 10.12.2025 | 19,16 | 19,67 | 18,84 | 19,37 | 0,41% | 1.055.234,00 |
| 09.12.2025 | 18,60 | 19,43 | 18,40 | 19,29 | 1,66% | 865.325,00 |
| 08.12.2025 | 18,42 | 19,57 | 18,26 | 18,98 | 5,53% | 1.448.504,00 |
| 05.12.2025 | 18,50 | 18,83 | 17,78 | 17,98 | -2,71% | 1.451.767,00 |
| 04.12.2025 | 18,10 | 18,83 | 17,86 | 18,48 | 0,98% | 1.314.391,00 |
| 03.12.2025 | 16,93 | 18,48 | 16,43 | 18,30 | 8,41% | 2.059.239,00 |
| 02.12.2025 | 15,28 | 17,12 | 15,21 | 16,88 | 10,54% | 1.769.460,00 |
| 01.12.2025 | 14,85 | 15,65 | 14,30 | 15,27 | -0,78% | 1.268.405,00 |
| 28.11.2025 | 14,70 | 15,39 | 14,52 | 15,39 | 5,63% | 721.205,00 |
| 26.11.2025 | 14,94 | 14,95 | 14,35 | 14,57 | -1,62% | 1.144.918,00 |
| 25.11.2025 | 14,48 | 14,85 | 13,56 | 14,81 | 0,07% | 1.441.233,00 |
| 24.11.2025 | 14,37 | 14,91 | 14,19 | 14,80 | 9,14% | 1.864.771,00 |
| 20.11.2025 | 15,94 | 16,19 | 13,52 | 13,56 | -9,12% | 2.406.514,00 |
| 19.11.2025 | 15,69 | 16,22 | 14,80 | 14,92 | -5,06% | 1.551.909,00 |
| 18.11.2025 | 16,00 | 16,49 | 15,21 | 15,72 | -5,39% | 1.937.704,00 |
| 17.11.2025 | 17,20 | 18,09 | 16,25 | 16,61 | -5,79% | 1.861.680,00 |
| 13.11.2025 | 20,87 | 20,99 | 17,26 | 17,63 | -17,56% | 2.952.353,00 |
| 12.11.2025 | 22,25 | 23,04 | 20,75 | 21,39 | -3,19% | 2.399.685,00 |
| 11.11.2025 | 22,26 | 23,92 | 21,71 | 22,09 | -6,52% | 2.799.872,00 |
| 10.11.2025 | 19,40 | 24,23 | 19,22 | 23,63 | 31,28% | 5.227.193,00 |
| 07.11.2025 | 17,73 | 18,32 | 15,70 | 18,00 | -3,79% | 3.316.206,00 |
| 06.11.2025 | 18,06 | 19,59 | 15,54 | 18,71 | 27,19% | 7.211.426,00 |
| 05.11.2025 | 14,53 | 14,78 | 14,13 | 14,71 | 2,29% | 1.911.225,00 |
| 04.11.2025 | 15,41 | 15,87 | 14,30 | 14,38 | -10,54% | 1.673.584,00 |
| 03.11.2025 | 17,51 | 17,63 | 16,00 | 16,08 | -8,09% | 1.166.490,00 |
| 31.10.2025 | 16,97 | 17,66 | 16,79 | 17,49 | 5,42% | 1.796.004,00 |
| 30.10.2025 | 16,36 | 16,91 | 16,05 | 16,59 | -1,66% | 1.071.427,00 |
| 29.10.2025 | 16,76 | 17,52 | 16,32 | 16,87 | 2,55% | 1.144.613,00 |
| 28.10.2025 | 16,72 | 16,85 | 16,00 | 16,45 | -2,78% | 1.453.773,00 |
| 27.10.2025 | 17,46 | 17,69 | 16,87 | 16,92 | -2,20% | 1.106.028,00 |
| 24.10.2025 | 17,44 | 18,03 | 17,22 | 17,30 | 1,76% | 2.282.779,00 |
| 23.10.2025 | 15,60 | 17,29 | 15,51 | 17,00 | 10,17% | 3.924.850,00 |
| 22.10.2025 | 16,09 | 16,74 | 14,69 | 15,43 | -1,28% | 1.828.844,00 |
| 21.10.2025 | 15,90 | 16,10 | 15,46 | 15,63 | -1,70% | 1.004.680,00 |
| 20.10.2025 | 15,89 | 16,45 | 15,43 | 15,90 | 3,45% | 1.558.203,00 |
| 17.10.2025 | 15,91 | 16,30 | 14,92 | 15,37 | -7,35% | 2.851.133,00 |
| 16.10.2025 | 18,81 | 19,79 | 16,55 | 16,59 | -10,23% | 2.363.470,00 |
| 15.10.2025 | 19,89 | 20,01 | 18,00 | 18,48 | -1,76% | 2.203.619,00 |
| 14.10.2025 | 18,26 | 20,75 | 17,82 | 18,81 | -0,05% | 2.310.018,00 |
| 13.10.2025 | 18,56 | 19,65 | 18,36 | 18,82 | 5,97% | 2.594.901,00 |
| 10.10.2025 | 19,71 | 20,19 | 17,76 | 17,76 | -9,89% | 1.685.678,00 |
| 09.10.2025 | 19,16 | 19,95 | 18,50 | 19,71 | 2,07% | 1.117.322,00 |
| 08.10.2025 | 18,95 | 20,53 | 18,53 | 19,31 | 1,95% | 1.841.995,00 |
| 07.10.2025 | 17,89 | 19,50 | 17,76 | 18,94 | 5,84% | 1.805.177,00 |
| 06.10.2025 | 18,79 | 19,23 | 17,74 | 17,90 | -10,53% | 2.179.979,00 |
| 02.10.2025 | 19,50 | 20,85 | 19,04 | 20,00 | 4,60% | 3.441.086,00 |
| 01.10.2025 | 18,07 | 19,15 | 18,07 | 19,12 | 2,52% | 1.247.707,00 |
| 30.09.2025 | 17,97 | 19,87 | 17,87 | 18,65 | 2,36% | 2.155.886,00 |
| 29.09.2025 | 18,80 | 19,46 | 17,45 | 18,22 | 0,77% | 3.137.982,00 |
| 26.09.2025 | 16,15 | 18,28 | 16,07 | 18,08 | 17,40% | 4.399.328,00 |
| 25.09.2025 | 14,34 | 15,59 | 14,25 | 15,40 | 0,65% | 1.388.601,00 |
| 24.09.2025 | 15,42 | 15,89 | 15,08 | 15,30 | 0,66% | 1.168.915,00 |
| 23.09.2025 | 15,30 | 15,94 | 14,70 | 15,20 | -1,81% | 2.105.434,00 |
| 22.09.2025 | 13,99 | 15,63 | 13,90 | 15,48 | 12,54% | 3.173.418,00 |
| 19.09.2025 | 13,56 | 14,23 | 13,12 | 13,76 | 1,81% | 2.942.788,00 |
| 18.09.2025 | 12,63 | 13,88 | 12,50 | 13,51 | 9,39% | 2.658.057,00 |
| 17.09.2025 | 11,50 | 12,39 | 11,35 | 12,35 | 7,30% | 1.781.797,00 |
| 16.09.2025 | 11,45 | 11,56 | 11,10 | 11,51 | 1,14% | 1.315.978,00 |
| 15.09.2025 | 10,61 | 11,67 | 10,59 | 11,38 | 7,77% | 1.920.523,00 |
| 12.09.2025 | 10,20 | 10,85 | 10,13 | 10,56 | 3,63% | 1.227.803,00 |
| 11.09.2025 | 9,95 | 10,50 | 9,79 | 10,19 | 3,56% | 1.500.863,00 |
| 10.09.2025 | 10,61 | 10,69 | 9,54 | 9,84 | -5,66% | 1.650.836,00 |
| 09.09.2025 | 10,93 | 11,04 | 10,35 | 10,43 | -5,53% | 988.851,00 |
| 08.09.2025 | 10,20 | 11,43 | 10,20 | 11,04 | 8,24% | 1.646.922,00 |
| 05.09.2025 | 10,91 | 11,09 | 10,16 | 10,20 | -5,64% | 706.998,00 |
| 04.09.2025 | 10,55 | 10,84 | 10,30 | 10,81 | 1,31% | 847.987,00 |
| 03.09.2025 | 11,20 | 11,25 | 10,61 | 10,67 | -3,87% | 756.472,00 |
| 02.09.2025 | 11,49 | 11,56 | 10,86 | 11,10 | -7,42% | 939.149,00 |
| 29.08.2025 | 12,24 | 12,26 | 11,81 | 11,99 | -2,52% | 970.827,00 |
| 28.08.2025 | 12,10 | 12,54 | 11,99 | 12,30 | 2,50% | 1.198.305,00 |
| 27.08.2025 | 12,44 | 12,50 | 11,81 | 12,00 | -0,50% | 1.396.642,00 |
| 26.08.2025 | 11,90 | 12,35 | 11,65 | 12,06 | 3,70% | 2.758.321,00 |
| 25.08.2025 | 11,81 | 12,03 | 11,55 | 11,63 | -1,77% | 894.872,00 |
| 22.08.2025 | 11,00 | 11,97 | 10,95 | 11,84 | 7,93% | 911.009,00 |
| 21.08.2025 | 11,27 | 11,41 | 10,88 | 10,97 | -2,92% | 646.950,00 |
| 20.08.2025 | 10,71 | 11,32 | 10,34 | 11,30 | 4,63% | 1.118.654,00 |
| 19.08.2025 | 11,44 | 11,44 | 10,72 | 10,80 | -5,18% | 732.473,00 |
| 18.08.2025 | 11,37 | 11,81 | 11,33 | 11,39 | -0,18% | 1.075.469,00 |
| 15.08.2025 | 11,60 | 11,67 | 11,23 | 11,41 | -3,39% | 829.518,00 |
| 14.08.2025 | 12,02 | 12,08 | 11,56 | 11,81 | -3,67% | 1.103.875,00 |
| 13.08.2025 | 12,62 | 12,79 | 12,12 | 12,26 | -3,08% | 1.265.043,00 |
| 12.08.2025 | 13,58 | 13,58 | 12,52 | 12,65 | -6,64% | 2.125.080,00 |
| 11.08.2025 | 14,05 | 14,12 | 13,41 | 13,55 | -3,76% | 1.509.842,00 |
| 08.08.2025 | 13,19 | 14,56 | 12,99 | 14,08 | 9,57% | 3.532.073,00 |
| 07.08.2025 | 11,24 | 12,96 | 10,65 | 12,85 | 44,87% | 6.104.435,00 |
| 06.08.2025 | 9,00 | 9,00 | 8,57 | 8,87 | -2,21% | 636.483,00 |
| 05.08.2025 | 9,20 | 9,29 | 8,90 | 9,07 | -0,66% | 598.686,00 |
| 04.08.2025 | 8,94 | 9,15 | 8,83 | 9,13 | 4,10% | 504.451,00 |
| 01.08.2025 | 8,75 | 9,10 | 8,49 | 8,77 | -2,12% | 844.603,00 |
| 31.07.2025 | 9,55 | 9,68 | 8,80 | 8,96 | -6,18% | 910.843,00 |
| 30.07.2025 | 10,32 | 10,35 | 9,50 | 9,55 | -6,42% | 612.339,00 |
| 29.07.2025 | 10,58 | 10,75 | 10,11 | 10,21 | -2,34% | 594.938,00 |
| 28.07.2025 | 10,28 | 10,51 | 10,15 | 10,45 | 4,08% | 465.818,00 |
| 25.07.2025 | 10,09 | 10,16 | 9,90 | 10,04 | -1,18% | 555.674,00 |
| 24.07.2025 | 10,59 | 10,59 | 10,06 | 10,16 | -4,06% | 603.551,00 |
| 23.07.2025 | 10,41 | 10,61 | 10,23 | 10,59 | 3,02% | 355.618,00 |
| 22.07.2025 | 10,69 | 10,77 | 9,98 | 10,28 | -3,84% | 580.470,00 |
| 21.07.2025 | 10,68 | 11,24 | 10,53 | 10,69 | 1,42% | 960.686,00 |