1,980$
2,59%
Echtzeit-Aktienkurs Shimmick Corp
Bid:
Ask:
Aktienkurse zur Shimmick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 121.538,00 |
| 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% | 4.509,00 |
| 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% | 21.155,00 |
| 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 |
| 21.05.2025 | 1,57 | 1,60 | 1,55 | 1,58 | -4,24% | 2.826,00 |
| 20.05.2025 | 1,72 | 1,72 | 1,65 | 1,65 | 0,00% | 8.531,00 |
| 19.05.2025 | 1,68 | 1,68 | 1,56 | 1,65 | -1,79% | 9.049,00 |
| 16.05.2025 | 1,72 | 1,73 | 1,68 | 1,68 | -6,67% | 13.346,00 |
| 15.05.2025 | 1,99 | 1,99 | 1,67 | 1,80 | 6,19% | 67.066,00 |
| 14.05.2025 | 1,74 | 1,74 | 1,67 | 1,70 | -0,29% | 5.220,00 |
| 13.05.2025 | 1,87 | 1,87 | 1,67 | 1,70 | 6,92% | 17.506,00 |
| 12.05.2025 | 1,48 | 1,60 | 1,48 | 1,59 | 12,77% | 12.734,00 |
| 09.05.2025 | 1,43 | 1,48 | 1,39 | 1,41 | 1,44% | 6.446,00 |
| 08.05.2025 | 1,31 | 1,44 | 1,31 | 1,39 | -1,42% | 11.863,00 |
| 07.05.2025 | 1,66 | 1,73 | 1,30 | 1,41 | -12,42% | 34.875,00 |
| 06.05.2025 | 1,74 | 1,74 | 1,58 | 1,61 | -6,94% | 8.287,00 |
| 05.05.2025 | 1,78 | 1,78 | 1,64 | 1,73 | 0,00% | 6.919,00 |
| 02.05.2025 | 1,79 | 1,80 | 1,65 | 1,73 | -1,14% | 20.357,00 |
| 01.05.2025 | 1,78 | 1,80 | 1,71 | 1,75 | 2,34% | 12.749,00 |
| 30.04.2025 | 1,80 | 1,87 | 1,62 | 1,71 | -0,58% | 6.323,00 |
| 29.04.2025 | 1,81 | 1,84 | 1,65 | 1,72 | 4,88% | 35.148,00 |
| 28.04.2025 | 1,73 | 1,91 | 1,62 | 1,64 | -2,96% | 118.578,00 |
| 25.04.2025 | 1,65 | 1,70 | 1,60 | 1,69 | 5,62% | 2.868,00 |
| 24.04.2025 | 1,63 | 1,63 | 1,53 | 1,60 | 3,90% | 5.246,00 |
| 23.04.2025 | 1,52 | 1,61 | 1,52 | 1,54 | 0,81% | 7.319,00 |
| 22.04.2025 | 1,46 | 1,70 | 1,46 | 1,53 | 6,08% | 4.683,00 |
| 21.04.2025 | 1,50 | 1,56 | 1,42 | 1,44 | -7,69% | 4.039,00 |
| 17.04.2025 | 1,50 | 1,58 | 1,45 | 1,56 | -1,27% | 3.595,00 |
| 16.04.2025 | 1,37 | 1,59 | 1,37 | 1,58 | 6,04% | 9.624,00 |
| 15.04.2025 | 1,47 | 1,57 | 1,47 | 1,49 | 4,20% | 6.820,00 |
| 14.04.2025 | 1,40 | 1,46 | 1,40 | 1,43 | 2,51% | 2.839,00 |
| 11.04.2025 | 1,41 | 1,45 | 1,37 | 1,40 | -0,36% | 8.572,00 |
| 10.04.2025 | 1,50 | 1,50 | 1,37 | 1,40 | 2,56% | 13.888,00 |
| 09.04.2025 | 1,42 | 1,50 | 1,30 | 1,37 | -1,09% | 38.975,00 |
| 08.04.2025 | 1,37 | 1,42 | 1,37 | 1,38 | 0,73% | 3.814,00 |
| 07.04.2025 | 1,40 | 1,42 | 1,37 | 1,37 | 3,01% | 20.553,00 |
| 04.04.2025 | 1,65 | 1,67 | 1,31 | 1,33 | -19,39% | 46.918,00 |
| 03.04.2025 | 1,70 | 1,75 | 1,65 | 1,65 | -6,25% | 12.686,00 |
| 02.04.2025 | 1,78 | 1,79 | 1,76 | 1,76 | 0,00% | 8.212,00 |
| 01.04.2025 | 1,80 | 1,82 | 1,74 | 1,76 | -2,22% | 12.569,00 |
| 31.03.2025 | 1,77 | 1,81 | 1,62 | 1,80 | 1,41% | 17.598,00 |
| 28.03.2025 | 1,80 | 1,91 | 1,75 | 1,78 | 1,43% | 12.252,00 |
| 27.03.2025 | 1,70 | 1,79 | 1,69 | 1,75 | -2,17% | 16.812,00 |
| 26.03.2025 | 1,80 | 1,80 | 1,74 | 1,79 | -0,62% | 3.202,00 |
| 25.03.2025 | 1,87 | 1,87 | 1,74 | 1,80 | -2,17% | 5.948,00 |
| 24.03.2025 | 1,79 | 1,97 | 1,79 | 1,84 | 4,55% | 14.196,00 |
| 21.03.2025 | 1,67 | 1,76 | 1,67 | 1,76 | 5,39% | 28.313,00 |
| 20.03.2025 | 1,68 | 1,78 | 1,67 | 1,67 | -1,18% | 4.720,00 |
| 19.03.2025 | 1,70 | 1,72 | 1,69 | 1,69 | -1,74% | 3.682,00 |
| 18.03.2025 | 1,78 | 1,78 | 1,68 | 1,72 | 1,18% | 6.557,00 |
| 17.03.2025 | 1,63 | 1,77 | 1,63 | 1,70 | 1,80% | 5.305,00 |
| 14.03.2025 | 1,61 | 1,74 | 1,51 | 1,67 | -1,76% | 54.963,00 |
| 13.03.2025 | 1,75 | 1,80 | 1,69 | 1,70 | 0,00% | 16.606,00 |
| 12.03.2025 | 1,66 | 1,70 | 1,65 | 1,70 | 4,29% | 8.362,00 |
| 11.03.2025 | 1,70 | 1,71 | 1,61 | 1,63 | -1,81% | 13.766,00 |
| 10.03.2025 | 1,85 | 1,85 | 1,64 | 1,66 | -2,92% | 5.165,00 |
| 07.03.2025 | 1,72 | 1,82 | 1,62 | 1,71 | -1,72% | 25.708,00 |
| 06.03.2025 | 1,65 | 1,80 | 1,65 | 1,74 | -3,87% | 6.788,00 |
| 05.03.2025 | 1,81 | 1,84 | 1,75 | 1,81 | 5,85% | 5.790,00 |
| 04.03.2025 | 1,93 | 2,16 | 1,64 | 1,71 | -14,50% | 48.217,00 |
| 03.03.2025 | 2,13 | 2,13 | 2,00 | 2,00 | -3,38% | 3.101,00 |
| 28.02.2025 | 2,05 | 2,07 | 2,03 | 2,07 | -0,96% | 3.387,00 |
| 27.02.2025 | 2,01 | 2,14 | 2,01 | 2,09 | 1,95% | 6.385,00 |
| 26.02.2025 | 2,01 | 2,07 | 2,01 | 2,05 | 1,49% | 8.317,00 |
| 25.02.2025 | 2,00 | 2,08 | 2,00 | 2,02 | 0,00% | 17.155,00 |
| 24.02.2025 | 2,17 | 2,24 | 2,02 | 2,02 | -5,61% | 10.190,00 |
| 21.02.2025 | 2,20 | 2,21 | 2,11 | 2,14 | -1,83% | 6.196,00 |
| 20.02.2025 | 2,25 | 2,25 | 2,16 | 2,18 | -2,24% | 2.495,00 |
| 19.02.2025 | 2,28 | 2,28 | 2,21 | 2,23 | -0,45% | 3.826,00 |
| 18.02.2025 | 2,15 | 2,28 | 2,15 | 2,24 | 1,82% | 5.781,00 |
| 14.02.2025 | 2,15 | 2,22 | 2,15 | 2,20 | 2,33% | 3.905,00 |
| 13.02.2025 | 2,20 | 2,25 | 2,11 | 2,15 | -4,02% | 16.086,00 |
| 12.02.2025 | 2,28 | 2,30 | 2,22 | 2,24 | 0,00% | 9.793,00 |
| 11.02.2025 | 2,38 | 2,38 | 2,24 | 2,24 | -3,45% | 18.981,00 |
| 10.02.2025 | 2,55 | 2,56 | 2,31 | 2,32 | -9,38% | 18.014,00 |