2,340$
-0,85%
Echtzeit-Aktienkurs Shimmick Corp
Bid:
Ask:
Aktienkurse zur Shimmick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,38 | 2,40 | 2,29 | 2,37 | -0,42% | 67.733,00 |
| 19.10.2026 | 2,40 | 2,41 | 2,36 | 2,38 | -1,24% | 95.007,00 |
| 16.10.2026 | 2,53 | 2,53 | 2,39 | 2,41 | -4,74% | 54.032,00 |
| 15.10.2026 | 2,58 | 2,63 | 2,50 | 2,53 | -2,69% | 136.335,00 |
| 14.10.2026 | 2,59 | 2,62 | 2,42 | 2,60 | 0,58% | 150.793,00 |
| 13.10.2026 | 2,82 | 2,82 | 2,53 | 2,59 | -8,66% | 133.056,00 |
| 12.10.2026 | 3,11 | 3,34 | 2,77 | 2,83 | -9,58% | 95.893,00 |
| 09.10.2026 | 3,07 | 3,19 | 2,92 | 3,13 | 1,62% | 180.878,00 |
| 08.10.2026 | 3,01 | 3,09 | 2,97 | 3,08 | 1,65% | 32.156,00 |
| 07.10.2026 | 3,14 | 3,14 | 3,02 | 3,03 | -4,72% | 34.290,00 |
| 06.10.2026 | 3,11 | 3,23 | 3,08 | 3,18 | 2,25% | 56.073,00 |
| 05.10.2026 | 3,15 | 3,15 | 3,00 | 3,11 | -1,27% | 45.311,00 |
| 02.10.2026 | 3,03 | 3,15 | 3,01 | 3,15 | 6,42% | 97.681,00 |
| 01.10.2026 | 2,94 | 3,04 | 2,89 | 2,96 | -0,34% | 106.719,00 |
| 30.09.2026 | 3,12 | 3,12 | 2,97 | 2,97 | -4,81% | 111.568,00 |
| 29.09.2026 | 3,10 | 3,25 | 3,08 | 3,12 | 1,13% | 115.602,00 |
| 28.09.2026 | 3,15 | 3,15 | 3,02 | 3,09 | -2,22% | 219.733,00 |
| 25.09.2026 | 3,34 | 3,34 | 3,15 | 3,16 | -5,54% | 173.774,00 |
| 24.09.2026 | 3,38 | 3,41 | 3,25 | 3,34 | -2,34% | 160.035,00 |
| 23.09.2026 | 3,46 | 3,51 | 3,27 | 3,42 | -2,29% | 110.202,00 |
| 22.09.2026 | 3,34 | 3,51 | 3,22 | 3,50 | 5,11% | 162.406,00 |
| 21.09.2026 | 3,38 | 3,50 | 3,24 | 3,33 | -0,30% | 90.714,00 |
| 18.09.2026 | 3,48 | 3,55 | 3,31 | 3,34 | -3,75% | 845.668,00 |
| 17.09.2026 | 3,46 | 3,59 | 3,44 | 3,47 | 1,46% | 70.673,00 |
| 16.09.2026 | 3,35 | 3,46 | 3,33 | 3,42 | 1,79% | 75.856,00 |
| 15.09.2026 | 3,40 | 3,43 | 3,33 | 3,36 | -2,04% | 58.858,00 |
| 14.09.2026 | 3,42 | 3,49 | 3,33 | 3,43 | -0,29% | 64.704,00 |
| 11.09.2026 | 3,54 | 3,55 | 3,44 | 3,44 | 0,00% | 62.014,00 |
| 10.09.2026 | 3,50 | 3,69 | 3,42 | 3,44 | -1,15% | 86.118,00 |
| 09.09.2026 | 3,71 | 3,77 | 3,46 | 3,48 | -6,70% | 83.069,00 |
| 08.09.2026 | 3,80 | 3,86 | 3,69 | 3,73 | -1,06% | 109.640,00 |
| 04.09.2026 | 3,68 | 3,87 | 3,68 | 3,77 | 2,72% | 126.567,00 |
| 03.09.2026 | 3,70 | 3,76 | 3,53 | 3,67 | 2,80% | 121.234,00 |
| 02.09.2026 | 3,29 | 3,65 | 3,29 | 3,57 | 8,18% | 191.260,00 |
| 01.09.2026 | 3,43 | 3,48 | 3,19 | 3,30 | -6,52% | 260.641,00 |
| 31.08.2026 | 3,99 | 3,99 | 3,41 | 3,53 | -11,53% | 220.321,00 |
| 28.08.2026 | 4,03 | 4,36 | 3,95 | 3,99 | 0,00% | 1.255.201,00 |
| 27.08.2026 | 4,19 | 4,21 | 3,98 | 3,99 | -3,62% | 58.035,00 |
| 26.08.2026 | 4,02 | 4,27 | 4,02 | 4,14 | 2,99% | 149.212,00 |
| 25.08.2026 | 3,88 | 4,11 | 3,88 | 4,02 | 4,69% | 141.537,00 |
| 24.08.2026 | 3,76 | 3,86 | 3,60 | 3,84 | 2,13% | 125.946,00 |
| 21.08.2026 | 3,91 | 3,91 | 3,76 | 3,76 | -3,34% | 35.646,00 |
| 20.08.2026 | 3,66 | 3,92 | 3,64 | 3,89 | 4,57% | 88.375,00 |
| 19.08.2026 | 3,76 | 3,88 | 3,62 | 3,72 | -0,27% | 106.510,00 |
| 18.08.2026 | 3,66 | 3,89 | 3,62 | 3,73 | 1,08% | 24.154,00 |
| 17.08.2026 | 3,70 | 3,76 | 3,56 | 3,69 | -0,54% | 116.893,00 |
| 14.08.2026 | 3,80 | 3,85 | 3,65 | 3,71 | -0,54% | 303.076,00 |
| 13.08.2026 | 4,05 | 4,08 | 3,73 | 3,73 | -7,44% | 107.707,00 |
| 12.08.2026 | 4,02 | 4,34 | 3,99 | 4,03 | 2,28% | 120.517,00 |
| 11.08.2026 | 4,16 | 4,36 | 3,89 | 3,94 | -6,19% | 96.978,00 |
| 10.08.2026 | 4,40 | 4,41 | 4,17 | 4,20 | -4,98% | 75.434,00 |
| 07.08.2026 | 4,27 | 4,74 | 4,18 | 4,42 | 5,74% | 113.558,00 |
| 06.08.2026 | 4,12 | 4,23 | 4,00 | 4,18 | 0,00% | 36.191,00 |
| 05.08.2026 | 4,31 | 4,34 | 4,15 | 4,18 | -1,88% | 35.330,00 |
| 04.08.2026 | 4,16 | 4,32 | 4,13 | 4,26 | 4,16% | 68.528,00 |
| 03.08.2026 | 3,83 | 4,23 | 3,82 | 4,09 | 8,20% | 78.784,00 |
| 31.07.2026 | 3,86 | 3,88 | 3,72 | 3,78 | -1,82% | 34.000,00 |
| 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 |