3,960$
1,54%
Echtzeit-Aktienkurs Shimmick Corp
Bid:
Ask:
Aktienkurse zur Shimmick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,88 | 4,11 | 3,86 | 3,96 | 2,06% | 28.058,00 |
| 12.02.2026 | 4,22 | 4,23 | 3,88 | 3,88 | -7,62% | 23.816,00 |
| 11.02.2026 | 4,29 | 4,29 | 4,05 | 4,20 | -0,47% | 58.309,00 |
| 10.02.2026 | 4,25 | 4,42 | 4,12 | 4,22 | -0,24% | 56.988,00 |
| 09.02.2026 | 4,10 | 4,44 | 4,09 | 4,23 | 0,95% | 58.298,00 |
| 06.02.2026 | 3,95 | 4,34 | 3,75 | 4,19 | 2,20% | 74.750,00 |
| 05.02.2026 | 4,40 | 4,40 | 4,04 | 4,10 | -4,87% | 55.200,00 |
| 04.02.2026 | 4,35 | 4,47 | 4,11 | 4,31 | -1,15% | 110.835,00 |
| 03.02.2026 | 4,14 | 4,38 | 4,11 | 4,36 | 5,06% | 186.677,00 |
| 02.02.2026 | 3,77 | 4,15 | 3,77 | 4,15 | 10,67% | 208.445,00 |
| 30.01.2026 | 3,45 | 3,78 | 3,45 | 3,75 | 9,65% | 114.496,00 |
| 29.01.2026 | 3,44 | 3,50 | 3,34 | 3,42 | 0,00% | 46.032,00 |
| 28.01.2026 | 3,50 | 3,53 | 3,35 | 3,42 | -1,72% | 51.186,00 |
| 27.01.2026 | 3,62 | 3,67 | 3,46 | 3,48 | -4,66% | 47.936,00 |
| 26.01.2026 | 3,53 | 3,72 | 3,47 | 3,65 | 2,53% | 45.575,00 |
| 23.01.2026 | 3,85 | 3,97 | 3,51 | 3,56 | -7,29% | 23.557,00 |
| 22.01.2026 | 4,00 | 4,00 | 3,76 | 3,84 | -4,48% | 63.626,00 |
| 21.01.2026 | 3,48 | 4,10 | 3,40 | 4,02 | 16,69% | 112.293,00 |
| 20.01.2026 | 3,57 | 3,60 | 3,42 | 3,45 | -4,04% | 22.322,00 |
| 16.01.2026 | 3,76 | 3,83 | 3,59 | 3,59 | -1,91% | 36.460,00 |
| 15.01.2026 | 3,67 | 3,76 | 3,66 | 3,66 | 0,00% | 13.522,00 |
| 14.01.2026 | 3,78 | 3,78 | 3,55 | 3,66 | -1,88% | 31.669,00 |
| 13.01.2026 | 3,71 | 3,83 | 3,65 | 3,73 | -0,53% | 29.284,00 |
| 12.01.2026 | 3,61 | 3,82 | 3,61 | 3,75 | 2,74% | 40.644,00 |
| 09.01.2026 | 3,60 | 3,70 | 3,50 | 3,65 | 2,82% | 89.069,00 |
| 08.01.2026 | 3,41 | 3,59 | 3,36 | 3,55 | 4,11% | 128.198,00 |
| 07.01.2026 | 3,01 | 3,45 | 3,01 | 3,41 | 7,91% | 62.147,00 |
| 06.01.2026 | 3,28 | 3,34 | 3,05 | 3,16 | -2,77% | 49.901,00 |
| 05.01.2026 | 3,38 | 3,45 | 3,23 | 3,25 | 6,56% | 92.214,00 |
| 02.01.2026 | 2,87 | 3,08 | 2,87 | 3,05 | 4,45% | 20.819,00 |
| 31.12.2025 | 2,88 | 2,99 | 2,86 | 2,92 | 1,04% | 25.826,00 |
| 30.12.2025 | 3,20 | 3,20 | 2,85 | 2,89 | -9,12% | 83.659,00 |
| 29.12.2025 | 3,20 | 3,40 | 3,11 | 3,18 | -0,31% | 79.010,00 |
| 26.12.2025 | 2,90 | 3,30 | 2,83 | 3,19 | 11,93% | 151.957,00 |
| 24.12.2025 | 2,75 | 2,88 | 2,70 | 2,85 | 5,56% | 21.280,00 |
| 23.12.2025 | 2,71 | 2,80 | 2,60 | 2,70 | 1,50% | 12.467,00 |
| 22.12.2025 | 2,76 | 2,84 | 2,66 | 2,66 | -3,27% | 8.273,00 |
| 19.12.2025 | 2,85 | 2,85 | 2,75 | 2,75 | -2,48% | 7.411,00 |
| 18.12.2025 | 2,84 | 2,90 | 2,71 | 2,82 | 3,30% | 36.443,00 |
| 17.12.2025 | 2,93 | 2,93 | 2,70 | 2,73 | -6,67% | 37.876,00 |
| 16.12.2025 | 2,52 | 2,98 | 2,52 | 2,93 | 12,50% | 116.356,00 |
| 15.12.2025 | 2,65 | 2,65 | 2,59 | 2,60 | -0,76% | 14.100,00 |
| 12.12.2025 | 2,72 | 2,72 | 2,59 | 2,62 | -2,60% | 17.300,00 |
| 11.12.2025 | 2,61 | 2,73 | 2,61 | 2,69 | 1,89% | 10.815,00 |
| 10.12.2025 | 2,65 | 2,71 | 2,62 | 2,64 | -0,75% | 24.655,00 |
| 09.12.2025 | 2,62 | 2,72 | 2,56 | 2,66 | 2,70% | 14.824,00 |
| 08.12.2025 | 2,70 | 2,70 | 2,55 | 2,59 | -4,07% | 6.680,00 |
| 05.12.2025 | 2,71 | 2,80 | 2,60 | 2,70 | 1,12% | 50.453,00 |
| 04.12.2025 | 2,64 | 2,75 | 2,61 | 2,67 | -0,74% | 21.232,00 |
| 03.12.2025 | 2,47 | 2,78 | 2,47 | 2,69 | 4,26% | 101.709,00 |
| 02.12.2025 | 2,49 | 2,62 | 2,49 | 2,58 | 1,98% | 43.905,00 |
| 01.12.2025 | 2,54 | 2,63 | 2,51 | 2,53 | -4,17% | 12.983,00 |
| 28.11.2025 | 2,58 | 2,70 | 2,50 | 2,64 | 5,60% | 34.422,00 |
| 26.11.2025 | 2,60 | 2,66 | 2,10 | 2,50 | -3,85% | 42.892,00 |
| 25.11.2025 | 2,33 | 2,69 | 2,28 | 2,60 | 15,04% | 82.182,00 |
| 24.11.2025 | 2,19 | 2,28 | 2,02 | 2,26 | 5,61% | 16.287,00 |
| 21.11.2025 | 2,06 | 2,14 | 2,04 | 2,14 | 3,38% | 9.882,00 |
| 20.11.2025 | 2,07 | 2,12 | 2,07 | 2,07 | -1,43% | 2.818,00 |
| 19.11.2025 | 2,11 | 2,14 | 2,07 | 2,10 | -1,41% | 9.209,00 |
| 18.11.2025 | 2,09 | 2,26 | 2,05 | 2,13 | -0,93% | 26.369,00 |
| 17.11.2025 | 2,40 | 2,40 | 2,01 | 2,15 | -12,96% | 66.314,00 |
| 14.11.2025 | 2,76 | 2,76 | 2,25 | 2,47 | -1,98% | 102.139,00 |
| 13.11.2025 | 2,26 | 2,74 | 2,26 | 2,52 | 13,51% | 115.602,00 |
| 12.11.2025 | 2,15 | 2,29 | 2,12 | 2,22 | 5,21% | 39.502,00 |
| 11.11.2025 | 2,10 | 2,12 | 2,08 | 2,11 | 1,15% | 4.516,00 |
| 10.11.2025 | 1,99 | 2,10 | 1,99 | 2,09 | 1,76% | 21.595,00 |
| 07.11.2025 | 2,15 | 2,15 | 2,02 | 2,05 | -5,39% | 28.577,00 |
| 06.11.2025 | 2,21 | 2,22 | 2,13 | 2,17 | -3,27% | 8.030,00 |
| 05.11.2025 | 2,24 | 2,24 | 2,22 | 2,24 | -2,18% | 2.919,00 |
| 04.11.2025 | 2,26 | 2,41 | 2,26 | 2,29 | 3,15% | 7.202,00 |
| 03.11.2025 | 2,28 | 2,33 | 2,16 | 2,22 | -4,72% | 21.689,00 |
| 31.10.2025 | 2,35 | 2,36 | 2,21 | 2,33 | 1,72% | 17.421,00 |
| 30.10.2025 | 2,35 | 2,35 | 2,28 | 2,29 | -2,53% | 5.092,00 |
| 29.10.2025 | 2,25 | 2,35 | 2,04 | 2,35 | 3,94% | 23.456,00 |
| 28.10.2025 | 2,34 | 2,34 | 2,26 | 2,26 | -0,13% | 6.006,00 |
| 27.10.2025 | 2,35 | 2,35 | 2,12 | 2,26 | -2,16% | 5.052,00 |
| 24.10.2025 | 2,36 | 2,36 | 2,25 | 2,31 | -0,90% | 16.637,00 |
| 23.10.2025 | 2,39 | 2,39 | 2,28 | 2,34 | -1,06% | 9.286,00 |
| 22.10.2025 | 2,26 | 2,36 | 2,26 | 2,36 | -2,07% | 5.030,00 |
| 21.10.2025 | 2,44 | 2,44 | 2,40 | 2,41 | -0,82% | 9.214,00 |
| 20.10.2025 | 2,37 | 2,45 | 2,37 | 2,43 | 1,04% | 12.639,00 |
| 17.10.2025 | 2,37 | 2,50 | 2,37 | 2,41 | -2,24% | 17.257,00 |
| 16.10.2025 | 2,39 | 2,46 | 2,30 | 2,46 | 3,80% | 15.878,00 |
| 15.10.2025 | 2,43 | 2,50 | 2,36 | 2,37 | -2,07% | 15.366,00 |
| 14.10.2025 | 2,45 | 2,59 | 2,39 | 2,42 | -2,93% | 7.300,00 |
| 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 |