29,230$
2,89%
Echtzeit-Aktienkurs SkyWater Technology Inc
Bid:
Ask:
Aktienkurse zur SkyWater Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.441.953,00 |
| 11.02.2026 | 30,53 | 30,70 | 29,09 | 29,40 | -2,10% | 1.197.967,00 |
| 10.02.2026 | 30,24 | 30,86 | 29,51 | 30,03 | -1,02% | 1.666.135,00 |
| 09.02.2026 | 29,96 | 30,87 | 29,20 | 30,34 | 0,03% | 1.741.169,00 |
| 06.02.2026 | 28,60 | 30,54 | 28,53 | 30,33 | 6,61% | 2.396.226,00 |
| 05.02.2026 | 28,64 | 29,65 | 28,13 | 28,45 | -4,40% | 2.700.463,00 |
| 04.02.2026 | 31,21 | 31,59 | 29,20 | 29,76 | -6,21% | 3.433.300,00 |
| 03.02.2026 | 31,37 | 31,85 | 30,54 | 31,73 | 1,21% | 2.104.387,00 |
| 02.02.2026 | 31,38 | 32,28 | 31,00 | 31,35 | -0,98% | 1.550.170,00 |
| 30.01.2026 | 32,56 | 32,96 | 31,34 | 31,66 | -3,94% | 2.169.627,00 |
| 29.01.2026 | 33,45 | 33,85 | 32,11 | 32,96 | -2,11% | 3.242.690,00 |
| 28.01.2026 | 32,91 | 34,00 | 32,84 | 33,67 | 0,39% | 3.542.973,00 |
| 27.01.2026 | 32,00 | 33,95 | 31,98 | 33,54 | 3,68% | 6.372.826,00 |
| 26.01.2026 | 33,78 | 34,14 | 32,17 | 32,35 | -2,21% | 15.726.404,00 |
| 22.01.2026 | 34,95 | 35,10 | 31,95 | 33,08 | -2,30% | 2.138.042,00 |
| 21.01.2026 | 35,58 | 36,04 | 31,43 | 33,86 | -2,60% | 3.034.451,00 |
| 20.01.2026 | 32,27 | 36,27 | 32,07 | 34,77 | 5,03% | 3.164.323,00 |
| 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 | 5,33% | 3.234.019,00 |
| 14.01.2026 | 28,77 | 30,94 | 27,04 | 30,41 | 3,89% | 2.358.365,00 |
| 13.01.2026 | 30,81 | 30,98 | 28,41 | 29,27 | -3,11% | 1.806.713,00 |
| 12.01.2026 | 29,00 | 30,40 | 27,75 | 30,21 | 2,13% | 2.263.852,00 |
| 09.01.2026 | 27,74 | 29,95 | 27,48 | 29,58 | 8,31% | 1.987.403,00 |
| 08.01.2026 | 28,45 | 29,88 | 26,40 | 27,31 | -2,67% | 3.361.181,00 |
| 07.01.2026 | 27,37 | 29,00 | 26,30 | 28,06 | -0,78% | 3.008.330,00 |
| 06.01.2026 | 25,16 | 28,73 | 24,60 | 28,28 | 12,36% | 4.527.903,00 |
| 05.01.2026 | 23,15 | 25,49 | 22,80 | 25,17 | 12,22% | 4.618.321,00 |
| 02.01.2026 | 18,96 | 22,55 | 18,96 | 22,43 | 23,51% | 3.352.136,00 |
| 31.12.2025 | 18,75 | 19,53 | 18,15 | 18,16 | -3,20% | 1.402.470,00 |
| 30.12.2025 | 19,00 | 20,25 | 18,61 | 18,76 | 1,74% | 1.823.849,00 |
| 29.12.2025 | 18,05 | 19,45 | 17,65 | 18,44 | 1,43% | 1.425.430,00 |
| 26.12.2025 | 17,98 | 18,33 | 17,25 | 18,18 | 1,68% | 1.008.383,00 |
| 24.12.2025 | 17,61 | 18,05 | 17,31 | 17,88 | 1,94% | 470.956,00 |
| 23.12.2025 | 17,86 | 18,09 | 17,36 | 17,54 | -2,83% | 1.317.343,00 |
| 22.12.2025 | 17,30 | 18,17 | 17,10 | 18,05 | 8,87% | 1.432.821,00 |
| 19.12.2025 | 15,79 | 16,96 | 15,76 | 16,58 | 5,67% | 2.849.695,00 |
| 18.12.2025 | 15,63 | 16,07 | 15,12 | 15,69 | 5,73% | 1.090.395,00 |
| 17.12.2025 | 16,62 | 16,62 | 14,82 | 14,84 | -8,90% | 1.424.446,00 |
| 16.12.2025 | 16,12 | 17,00 | 16,03 | 16,29 | -0,55% | 1.208.427,00 |
| 15.12.2025 | 17,77 | 18,03 | 16,35 | 16,38 | -6,72% | 1.683.785,00 |
| 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 |