35,810$
2,59%
Echtzeit-Aktienkurs SkyWater Technology Inc
Bid:
Ask:
Aktienkurse zur SkyWater Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 32,83 | 35,10 | 4,12% | 3.580.683,00 |
| 08.05.2026 | 32,69 | 33,79 | 32,59 | 33,71 | 1,97% | 706.855,00 |
| 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 | 0,22% | 534.592,00 |
| 30.04.2026 | 30,46 | 31,96 | 30,02 | 31,92 | 4,62% | 758.064,00 |
| 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% | 981.076,00 |
| 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 | 2,05% | 888.819,00 |
| 21.04.2026 | 33,61 | 34,17 | 33,33 | 33,60 | 0,54% | 1.133.339,00 |
| 20.04.2026 | 32,44 | 33,79 | 32,44 | 33,42 | 1,47% | 915.103,00 |
| 17.04.2026 | 32,56 | 32,99 | 32,06 | 32,94 | 1,25% | 704.527,00 |
| 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 | 29,83 | 31,39 | 7,87% | 2.497.718,00 |
| 13.04.2026 | 28,50 | 29,17 | 28,11 | 29,10 | 1,11% | 1.095.480,00 |
| 10.04.2026 | 28,55 | 28,93 | 28,41 | 28,78 | 1,23% | 931.259,00 |
| 09.04.2026 | 28,62 | 29,00 | 28,27 | 28,43 | -1,25% | 958.099,00 |
| 08.04.2026 | 29,50 | 29,80 | 28,23 | 28,79 | 2,53% | 1.359.956,00 |
| 07.04.2026 | 28,22 | 28,52 | 27,73 | 28,08 | -1,61% | 1.051.633,00 |
| 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 | -0,93% | 650.666,00 |
| 31.03.2026 | 26,29 | 27,56 | 26,29 | 27,39 | 4,74% | 809.926,00 |
| 30.03.2026 | 27,20 | 27,20 | 25,80 | 26,15 | -3,18% | 1.389.949,00 |
| 27.03.2026 | 27,72 | 27,83 | 26,81 | 27,01 | -2,98% | 1.019.594,00 |
| 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% | 861.238,00 |
| 23.03.2026 | 27,78 | 29,34 | 27,39 | 29,22 | 5,95% | 1.694.829,00 |
| 20.03.2026 | 27,72 | 27,79 | 27,00 | 27,58 | -0,36% | 1.787.378,00 |
| 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% | 1.570.229,00 |
| 16.03.2026 | 28,00 | 28,13 | 27,54 | 27,86 | 1,53% | 915.192,00 |
| 13.03.2026 | 27,45 | 28,11 | 27,39 | 27,44 | 0,26% | 922.425,00 |
| 12.03.2026 | 27,81 | 28,25 | 27,29 | 27,37 | -2,77% | 1.236.179,00 |
| 11.03.2026 | 28,81 | 28,97 | 28,07 | 28,15 | -2,32% | 1.131.087,00 |
| 10.03.2026 | 28,75 | 29,77 | 28,61 | 28,82 | 0,00% | 947.204,00 |
| 09.03.2026 | 28,25 | 29,13 | 28,04 | 28,82 | -0,35% | 595.408,00 |
| 06.03.2026 | 28,26 | 29,81 | 28,25 | 28,92 | -1,03% | 713.913,00 |
| 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 | -1,74% | 1.076.088,00 |
| 03.03.2026 | 28,68 | 30,06 | 28,43 | 29,83 | -0,47% | 1.165.751,00 |
| 02.03.2026 | 28,55 | 29,98 | 28,55 | 29,97 | 1,73% | 604.166,00 |
| 27.02.2026 | 29,79 | 30,01 | 29,10 | 29,46 | -4,47% | 1.119.804,00 |
| 26.02.2026 | 29,82 | 31,50 | 29,56 | 30,84 | 7,08% | 2.973.502,00 |
| 25.02.2026 | 28,47 | 29,09 | 28,30 | 28,80 | 2,49% | 727.340,00 |
| 24.02.2026 | 27,70 | 28,43 | 27,61 | 28,10 | 1,28% | 653.825,00 |
| 23.02.2026 | 27,73 | 28,19 | 27,55 | 27,75 | -1,40% | 776.079,00 |
| 20.02.2026 | 28,60 | 29,46 | 27,94 | 28,14 | -2,29% | 871.369,00 |
| 19.02.2026 | 28,42 | 28,95 | 28,15 | 28,80 | 0,21% | 658.248,00 |
| 18.02.2026 | 28,78 | 29,40 | 28,40 | 28,74 | -0,10% | 890.135,00 |
| 17.02.2026 | 28,57 | 29,25 | 28,41 | 28,77 | -1,57% | 917.025,00 |
| 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% | 1.441.953,00 |
| 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 |