2,450$
-1,72%
Echtzeit-Aktienkurs Shimmick Corp
Bid:
Ask:
Aktienkurse zur Shimmick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,45 | 2,59 | 2,39 | 2,42 | -2,93% | 7.280,00 |
| 13.10.2025 | 2,57 | 2,57 | 2,49 | 2,49 | -5,57% | 10.255,00 |
| 10.10.2025 | 2,62 | 2,67 | 2,50 | 2,64 | -0,38% | 14.568,00 |
| 09.10.2025 | 2,77 | 2,77 | 2,53 | 2,65 | -1,12% | 16.119,00 |
| 08.10.2025 | 2,72 | 2,85 | 2,68 | 2,68 | -0,74% | 14.322,00 |
| 07.10.2025 | 2,84 | 2,87 | 2,70 | 2,70 | -4,93% | 22.207,00 |
| 06.10.2025 | 2,81 | 2,95 | 2,75 | 2,84 | 0,00% | 18.233,00 |
| 03.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | 2.847,00 |
| 02.10.2025 | 2,93 | 2,98 | 2,76 | 2,90 | -1,02% | 12.055,00 |
| 01.10.2025 | 2,61 | 3,10 | 2,60 | 2,93 | 12,69% | 74.454,00 |
| 30.09.2025 | 2,63 | 2,66 | 2,60 | 2,60 | -2,62% | 11.388,00 |
| 29.09.2025 | 2,63 | 2,74 | 2,62 | 2,67 | 0,75% | 9.437,00 |
| 26.09.2025 | 2,68 | 2,77 | 2,57 | 2,65 | -4,68% | 24.611,00 |
| 25.09.2025 | 2,68 | 2,79 | 2,68 | 2,78 | -0,71% | 5.758,00 |
| 24.09.2025 | 2,89 | 2,89 | 2,67 | 2,80 | 1,45% | 16.536,00 |
| 23.09.2025 | 2,80 | 2,85 | 2,76 | 2,76 | -1,78% | 23.118,00 |
| 22.09.2025 | 2,77 | 2,99 | 2,77 | 2,81 | 0,00% | 20.647,00 |
| 19.09.2025 | 2,86 | 2,93 | 2,75 | 2,81 | -1,40% | 74.945,00 |
| 18.09.2025 | 3,07 | 3,07 | 2,84 | 2,85 | -3,39% | 17.317,00 |
| 17.09.2025 | 3,08 | 3,14 | 2,95 | 2,95 | -5,45% | 28.196,00 |
| 16.09.2025 | 3,07 | 3,18 | 3,03 | 3,12 | 3,65% | 18.887,00 |
| 15.09.2025 | 3,08 | 3,19 | 3,00 | 3,01 | -5,05% | 26.037,00 |
| 12.09.2025 | 3,04 | 3,19 | 3,04 | 3,17 | 1,28% | 17.475,00 |
| 11.09.2025 | 3,27 | 3,30 | 3,03 | 3,13 | -4,28% | 38.435,00 |
| 10.09.2025 | 3,12 | 3,30 | 3,12 | 3,27 | 3,15% | 28.140,00 |
| 09.09.2025 | 3,06 | 3,19 | 3,04 | 3,17 | 2,26% | 27.695,00 |
| 08.09.2025 | 2,88 | 3,10 | 2,88 | 3,10 | 5,08% | 23.522,00 |
| 05.09.2025 | 2,93 | 3,00 | 2,60 | 2,95 | 2,08% | 46.826,00 |
| 04.09.2025 | 2,87 | 2,90 | 2,75 | 2,89 | -0,34% | 16.630,00 |
| 03.09.2025 | 3,00 | 3,00 | 2,90 | 2,90 | 0,00% | 3.583,00 |
| 02.09.2025 | 2,84 | 3,00 | 2,81 | 2,90 | -3,33% | 9.946,00 |
| 29.08.2025 | 3,11 | 3,34 | 2,80 | 3,00 | -3,85% | 33.348,00 |
| 28.08.2025 | 3,40 | 3,46 | 3,07 | 3,12 | -5,17% | 53.249,00 |
| 27.08.2025 | 3,31 | 3,50 | 2,90 | 3,29 | -1,50% | 75.188,00 |
| 26.08.2025 | 3,20 | 3,48 | 3,02 | 3,34 | 4,38% | 62.161,00 |
| 25.08.2025 | 3,10 | 3,20 | 3,00 | 3,20 | 5,79% | 32.561,00 |
| 22.08.2025 | 2,99 | 3,23 | 2,90 | 3,03 | 1,85% | 102.927,00 |
| 21.08.2025 | 2,74 | 3,10 | 2,74 | 2,97 | 8,39% | 59.790,00 |
| 20.08.2025 | 2,83 | 2,90 | 2,55 | 2,74 | -1,44% | 34.577,00 |
| 19.08.2025 | 2,70 | 2,85 | 2,64 | 2,78 | 4,12% | 71.162,00 |
| 18.08.2025 | 2,45 | 2,70 | 2,39 | 2,67 | 11,72% | 134.967,00 |
| 15.08.2025 | 2,24 | 2,50 | 2,09 | 2,39 | 13,27% | 140.960,00 |
| 14.08.2025 | 2,20 | 2,20 | 1,96 | 2,11 | -3,65% | 32.767,00 |
| 13.08.2025 | 1,95 | 2,19 | 1,92 | 2,19 | 11,17% | 29.355,00 |
| 12.08.2025 | 2,02 | 2,02 | 1,89 | 1,97 | -0,51% | 3.685,00 |
| 11.08.2025 | 2,00 | 2,13 | 1,83 | 1,98 | 5,88% | 52.440,00 |
| 08.08.2025 | 1,80 | 1,87 | 1,77 | 1,87 | 6,86% | 13.018,00 |
| 07.08.2025 | 1,77 | 1,77 | 1,68 | 1,75 | -1,13% | 9.045,00 |
| 06.08.2025 | 1,77 | 1,81 | 1,70 | 1,77 | 2,02% | 38.996,00 |
| 05.08.2025 | 1,81 | 1,81 | 1,70 | 1,74 | 0,87% | 28.471,00 |
| 04.08.2025 | 1,79 | 1,86 | 1,67 | 1,72 | 2,99% | 78.210,00 |
| 01.08.2025 | 1,78 | 1,78 | 1,58 | 1,67 | -6,70% | 13.991,00 |
| 31.07.2025 | 1,70 | 1,90 | 1,70 | 1,79 | -2,98% | 333.753,00 |
| 30.07.2025 | 1,81 | 1,91 | 1,78 | 1,85 | -2,38% | 11.329,00 |
| 29.07.2025 | 2,05 | 2,05 | 1,85 | 1,89 | -8,70% | 20.075,00 |
| 28.07.2025 | 2,12 | 2,12 | 2,05 | 2,07 | -0,96% | 11.286,00 |
| 25.07.2025 | 2,06 | 2,16 | 2,05 | 2,09 | -1,42% | 17.646,00 |
| 24.07.2025 | 2,05 | 2,13 | 2,05 | 2,12 | -0,47% | 16.984,00 |
| 23.07.2025 | 2,12 | 2,17 | 2,00 | 2,13 | 3,40% | 147.659,00 |
| 22.07.2025 | 2,11 | 2,29 | 2,00 | 2,06 | -3,74% | 1.054.821,00 |
| 21.07.2025 | 2,15 | 2,26 | 2,14 | 2,14 | -0,93% | 11.562,00 |
| 18.07.2025 | 2,27 | 2,27 | 2,14 | 2,16 | -4,85% | 17.977,00 |
| 17.07.2025 | 2,13 | 2,32 | 2,10 | 2,27 | 9,66% | 39.752,00 |
| 16.07.2025 | 2,00 | 2,07 | 2,00 | 2,07 | 1,47% | 13.524,00 |
| 15.07.2025 | 2,19 | 2,19 | 2,00 | 2,04 | 2,77% | 26.592,00 |
| 14.07.2025 | 2,02 | 2,03 | 1,96 | 1,99 | -0,25% | 7.704,00 |
| 11.07.2025 | 1,98 | 2,09 | 1,98 | 1,99 | 0,00% | 5.658,00 |
| 10.07.2025 | 2,10 | 2,10 | 1,95 | 1,99 | -1,00% | 11.484,00 |
| 09.07.2025 | 1,91 | 2,08 | 1,89 | 2,01 | 1,01% | 6.828,00 |
| 08.07.2025 | 1,85 | 2,07 | 1,85 | 1,99 | 6,70% | 22.494,00 |
| 07.07.2025 | 1,90 | 2,09 | 1,85 | 1,87 | -7,21% | 10.719,00 |
| 03.07.2025 | 1,85 | 2,16 | 1,85 | 2,01 | 4,15% | 13.903,00 |
| 02.07.2025 | 2,02 | 2,08 | 1,82 | 1,93 | -6,31% | 15.389,00 |
| 01.07.2025 | 1,65 | 2,21 | 1,65 | 2,06 | 20,47% | 120.531,00 |
| 30.06.2025 | 1,74 | 1,75 | 1,71 | 1,71 | 0,00% | 8.298,00 |
| 27.06.2025 | 1,71 | 1,82 | 1,68 | 1,71 | -0,87% | 5.876,00 |
| 26.06.2025 | 1,62 | 1,82 | 1,61 | 1,73 | 7,48% | 51.230,00 |
| 25.06.2025 | 1,70 | 1,70 | 1,55 | 1,61 | -8,28% | 3.537,00 |
| 24.06.2025 | 1,65 | 1,80 | 1,58 | 1,75 | 12,17% | 31.301,00 |
| 23.06.2025 | 1,56 | 1,66 | 1,45 | 1,56 | -1,27% | 23.906,00 |
| 20.06.2025 | 1,74 | 1,74 | 1,58 | 1,58 | -2,77% | 7.065,00 |
| 18.06.2025 | 1,71 | 1,71 | 1,61 | 1,63 | -2,11% | 5.084,00 |
| 17.06.2025 | 1,66 | 1,82 | 1,61 | 1,66 | 0,00% | 6.613,00 |
| 16.06.2025 | 1,76 | 1,82 | 1,65 | 1,66 | 0,61% | 8.649,00 |
| 13.06.2025 | 1,70 | 1,70 | 1,64 | 1,65 | -4,07% | 3.995,00 |
| 12.06.2025 | 1,61 | 1,86 | 1,55 | 1,72 | 2,99% | 32.410,00 |
| 11.06.2025 | 1,51 | 1,74 | 1,51 | 1,67 | 7,74% | 51.605,00 |
| 10.06.2025 | 1,59 | 1,60 | 1,54 | 1,55 | -1,27% | 4.131,00 |
| 09.06.2025 | 1,56 | 1,59 | 1,51 | 1,57 | 4,67% | 4.792,00 |
| 06.06.2025 | 1,45 | 1,55 | 1,37 | 1,50 | 2,04% | 27.611,00 |
| 05.06.2025 | 1,53 | 1,53 | 1,45 | 1,47 | -1,34% | 15.599,00 |
| 04.06.2025 | 1,50 | 1,53 | 1,49 | 1,49 | -0,67% | 9.574,00 |
| 03.06.2025 | 1,61 | 1,62 | 1,50 | 1,50 | -7,12% | 21.206,00 |
| 02.06.2025 | 1,66 | 1,68 | 1,61 | 1,62 | -2,71% | 7.108,00 |
| 30.05.2025 | 1,67 | 1,78 | 1,60 | 1,66 | -2,35% | 7.371,00 |
| 29.05.2025 | 1,72 | 1,79 | 1,68 | 1,70 | -1,73% | 5.763,00 |
| 28.05.2025 | 1,73 | 1,85 | 1,70 | 1,73 | -1,70% | 31.018,00 |
| 27.05.2025 | 1,65 | 2,20 | 1,64 | 1,76 | 8,64% | 82.547,00 |
| 23.05.2025 | 1,64 | 1,65 | 1,54 | 1,62 | 3,85% | 10.965,00 |
| 22.05.2025 | 1,50 | 1,60 | 1,50 | 1,56 | -1,27% | 11.694,00 |