3,900$
1,56%
Echtzeit-Aktienkurs Shimmick Corp
Bid:
Ask:
Aktienkurse zur Shimmick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,90 | 4,03 | 3,82 | 3,85 | 0,26% | 73.181,00 |
| 29.07.2026 | 4,00 | 4,06 | 3,84 | 3,84 | -4,00% | 74.890,00 |
| 28.07.2026 | 3,91 | 4,16 | 3,85 | 4,00 | 1,27% | 72.988,00 |
| 27.07.2026 | 3,92 | 4,17 | 3,75 | 3,95 | 8,22% | 213.648,00 |
| 24.07.2026 | 3,77 | 3,77 | 3,65 | 3,65 | -0,54% | 27.311,00 |
| 23.07.2026 | 3,75 | 3,97 | 3,60 | 3,67 | -2,13% | 38.215,00 |
| 22.07.2026 | 3,77 | 3,80 | 3,72 | 3,75 | -2,34% | 30.626,00 |
| 21.07.2026 | 3,63 | 3,88 | 3,63 | 3,84 | 4,92% | 44.180,00 |
| 20.07.2026 | 3,73 | 3,80 | 3,57 | 3,66 | -1,35% | 55.302,00 |
| 17.07.2026 | 3,66 | 3,94 | 3,63 | 3,71 | -0,54% | 61.418,00 |
| 16.07.2026 | 3,82 | 3,95 | 3,50 | 3,73 | -3,12% | 103.803,00 |
| 15.07.2026 | 3,70 | 3,87 | 3,65 | 3,85 | 3,77% | 48.518,00 |
| 14.07.2026 | 4,03 | 4,03 | 3,71 | 3,71 | -5,36% | 52.301,00 |
| 13.07.2026 | 3,75 | 3,96 | 3,68 | 3,92 | 3,98% | 73.620,00 |
| 10.07.2026 | 3,63 | 3,90 | 3,63 | 3,77 | 1,34% | 36.660,00 |
| 09.07.2026 | 3,72 | 3,72 | 3,62 | 3,72 | 1,36% | 90.674,00 |
| 08.07.2026 | 3,64 | 3,77 | 3,58 | 3,67 | -1,61% | 43.292,00 |
| 07.07.2026 | 3,70 | 3,76 | 3,62 | 3,73 | -0,80% | 51.103,00 |
| 06.07.2026 | 4,01 | 4,17 | 3,68 | 3,76 | -6,00% | 51.577,00 |
| 02.07.2026 | 4,36 | 4,45 | 3,93 | 4,00 | -7,62% | 68.789,00 |
| 01.07.2026 | 4,49 | 4,90 | 4,33 | 4,33 | -5,25% | 107.644,00 |
| 30.06.2026 | 4,31 | 4,63 | 4,03 | 4,57 | 6,78% | 122.789,00 |
| 29.06.2026 | 4,30 | 4,34 | 3,99 | 4,28 | 0,23% | 137.329,00 |
| 26.06.2026 | 4,08 | 4,31 | 3,97 | 4,27 | 4,66% | 756.579,00 |
| 25.06.2026 | 3,68 | 4,11 | 3,64 | 4,08 | 12,24% | 147.052,00 |
| 24.06.2026 | 3,63 | 3,71 | 3,44 | 3,64 | -0,68% | 130.847,00 |
| 23.06.2026 | 3,75 | 3,81 | 3,61 | 3,66 | -3,68% | 62.395,00 |
| 22.06.2026 | 3,66 | 3,82 | 3,48 | 3,80 | 3,83% | 93.863,00 |
| 18.06.2026 | 3,62 | 3,73 | 3,54 | 3,66 | 2,23% | 145.576,00 |
| 17.06.2026 | 3,70 | 3,88 | 3,56 | 3,58 | -3,76% | 154.708,00 |
| 16.06.2026 | 3,80 | 3,80 | 3,59 | 3,72 | 0,54% | 334.831,00 |
| 15.06.2026 | 3,76 | 3,82 | 3,63 | 3,70 | 1,09% | 124.674,00 |
| 12.06.2026 | 3,66 | 3,74 | 3,63 | 3,66 | 0,55% | 123.460,00 |
| 11.06.2026 | 3,60 | 3,66 | 3,53 | 3,64 | 2,68% | 126.980,00 |
| 10.06.2026 | 3,51 | 3,61 | 3,44 | 3,55 | 1,29% | 159.901,00 |
| 09.06.2026 | 3,67 | 3,79 | 3,45 | 3,50 | -3,85% | 155.713,00 |
| 08.06.2026 | 3,87 | 3,95 | 3,61 | 3,64 | -5,45% | 153.701,00 |
| 05.06.2026 | 3,86 | 4,01 | 3,79 | 3,85 | -0,52% | 215.200,00 |
| 04.06.2026 | 3,91 | 4,20 | 3,86 | 3,87 | 0,26% | 325.989,00 |
| 03.06.2026 | 3,84 | 3,90 | 3,71 | 3,86 | 2,93% | 57.647,00 |
| 02.06.2026 | 3,65 | 3,84 | 3,64 | 3,75 | 1,90% | 75.849,00 |
| 01.06.2026 | 3,48 | 3,70 | 3,48 | 3,68 | 3,95% | 119.548,00 |
| 29.05.2026 | 3,55 | 3,62 | 3,41 | 3,54 | -1,12% | 159.197,00 |
| 28.05.2026 | 3,52 | 3,69 | 3,39 | 3,58 | -0,28% | 270.921,00 |
| 27.05.2026 | 3,83 | 4,07 | 3,52 | 3,59 | -6,27% | 472.649,00 |
| 26.05.2026 | 3,83 | 4,18 | 3,75 | 3,83 | 3,51% | 190.407,00 |
| 22.05.2026 | 3,90 | 4,06 | 3,61 | 3,70 | -7,96% | 342.425,00 |
| 21.05.2026 | 4,19 | 4,29 | 4,02 | 4,02 | -5,85% | 151.488,00 |
| 20.05.2026 | 4,27 | 4,42 | 4,17 | 4,27 | -0,23% | 36.789,00 |
| 19.05.2026 | 4,44 | 4,46 | 4,00 | 4,28 | -3,82% | 99.422,00 |
| 18.05.2026 | 4,73 | 4,84 | 4,28 | 4,45 | -10,46% | 230.543,00 |
| 15.05.2026 | 4,28 | 5,55 | 4,26 | 4,97 | -1,00% | 218.918,00 |
| 14.05.2026 | 4,63 | 5,07 | 4,41 | 5,02 | 8,19% | 261.680,00 |
| 13.05.2026 | 4,75 | 4,82 | 4,49 | 4,64 | -2,52% | 145.463,00 |
| 12.05.2026 | 4,51 | 4,96 | 4,33 | 4,76 | 1,71% | 189.376,00 |
| 11.05.2026 | 5,74 | 5,74 | 4,05 | 4,68 | -18,75% | 872.911,00 |
| 08.05.2026 | 5,90 | 6,39 | 5,65 | 5,76 | 1,59% | 183.336,00 |
| 07.05.2026 | 5,70 | 6,13 | 5,62 | 5,67 | 1,61% | 143.639,00 |
| 06.05.2026 | 5,37 | 5,67 | 5,23 | 5,58 | 6,29% | 186.364,00 |
| 05.05.2026 | 5,53 | 5,78 | 5,25 | 5,25 | -1,13% | 160.570,00 |
| 04.05.2026 | 5,37 | 5,75 | 5,11 | 5,31 | -1,48% | 192.377,00 |
| 01.05.2026 | 5,01 | 5,42 | 5,00 | 5,39 | 5,27% | 173.166,00 |
| 30.04.2026 | 5,41 | 5,75 | 5,09 | 5,12 | -4,92% | 157.965,00 |
| 29.04.2026 | 5,49 | 5,75 | 5,36 | 5,39 | -4,52% | 118.242,00 |
| 28.04.2026 | 6,49 | 6,76 | 5,37 | 5,64 | -15,44% | 360.731,00 |
| 27.04.2026 | 5,92 | 6,71 | 5,87 | 6,67 | 12,86% | 397.575,00 |
| 24.04.2026 | 5,72 | 5,92 | 5,56 | 5,91 | 4,42% | 232.740,00 |
| 23.04.2026 | 5,32 | 5,90 | 5,25 | 5,66 | 7,20% | 208.351,00 |
| 22.04.2026 | 5,60 | 5,74 | 5,20 | 5,28 | -4,52% | 122.093,00 |
| 21.04.2026 | 5,31 | 5,60 | 5,25 | 5,53 | 5,74% | 257.931,00 |
| 20.04.2026 | 5,31 | 5,76 | 5,17 | 5,23 | -0,95% | 221.064,00 |
| 17.04.2026 | 5,45 | 5,50 | 5,04 | 5,28 | -1,68% | 114.958,00 |
| 16.04.2026 | 5,12 | 5,54 | 5,12 | 5,37 | 4,88% | 350.334,00 |
| 15.04.2026 | 4,76 | 5,60 | 4,66 | 5,12 | 8,25% | 1.256.661,00 |
| 14.04.2026 | 3,77 | 4,86 | 3,77 | 4,73 | 20,97% | 450.898,00 |
| 13.04.2026 | 3,79 | 3,97 | 3,79 | 3,91 | -0,76% | 21.666,00 |
| 10.04.2026 | 3,81 | 4,10 | 3,72 | 3,94 | 5,63% | 109.103,00 |
| 09.04.2026 | 3,72 | 3,80 | 3,66 | 3,73 | -0,43% | 16.762,00 |
| 08.04.2026 | 3,66 | 3,76 | 3,63 | 3,75 | 4,35% | 26.597,00 |
| 07.04.2026 | 3,71 | 3,76 | 3,58 | 3,59 | -5,53% | 20.853,00 |
| 06.04.2026 | 3,96 | 3,96 | 3,69 | 3,80 | -3,06% | 29.374,00 |
| 02.04.2026 | 3,83 | 3,92 | 3,68 | 3,92 | 1,55% | 54.839,00 |
| 01.04.2026 | 3,72 | 4,07 | 3,60 | 3,86 | 5,75% | 58.198,00 |
| 31.03.2026 | 3,35 | 3,67 | 3,35 | 3,65 | 12,31% | 54.713,00 |
| 30.03.2026 | 3,24 | 3,35 | 3,11 | 3,25 | 0,93% | 17.868,00 |
| 27.03.2026 | 3,32 | 3,37 | 3,22 | 3,22 | -3,30% | 14.245,00 |
| 26.03.2026 | 3,60 | 3,60 | 3,30 | 3,33 | -6,20% | 13.476,00 |
| 25.03.2026 | 3,35 | 3,59 | 3,35 | 3,55 | 7,58% | 45.844,00 |
| 24.03.2026 | 2,80 | 3,35 | 2,80 | 3,30 | 6,45% | 71.476,00 |
| 23.03.2026 | 3,08 | 3,13 | 2,96 | 3,10 | 1,64% | 30.449,00 |
| 20.03.2026 | 3,02 | 3,07 | 2,91 | 3,05 | -0,33% | 67.370,00 |
| 19.03.2026 | 3,00 | 3,07 | 2,86 | 3,06 | 3,03% | 31.239,00 |
| 18.03.2026 | 2,94 | 3,23 | 2,92 | 2,97 | -5,11% | 106.045,00 |
| 17.03.2026 | 2,95 | 3,54 | 2,45 | 3,13 | 2,62% | 1.670.296,00 |
| 16.03.2026 | 3,22 | 3,64 | 3,04 | 3,05 | -4,98% | 82.108,00 |
| 13.03.2026 | 2,90 | 3,74 | 2,90 | 3,21 | 14,64% | 300.279,00 |
| 12.03.2026 | 2,98 | 3,00 | 2,74 | 2,80 | -6,04% | 95.433,00 |
| 11.03.2026 | 3,03 | 3,17 | 2,97 | 2,98 | -2,30% | 55.862,00 |
| 10.03.2026 | 3,37 | 3,49 | 2,98 | 3,05 | -9,23% | 48.825,00 |
| 09.03.2026 | 3,55 | 3,56 | 3,35 | 3,36 | -5,62% | 27.120,00 |