Shimmick Corporation SHIM
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$3,15+0,19 (+6,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,15 | +6,42 % | $3,03 | $3,15 | $3,01 | 97,06K |
| 2026-10-01 | $2,96 | -0,34 % | $2,94 | $3,04 | $2,89 | 106,70K |
| 2026-09-30 | $2,97 | -4,81 % | $3,12 | $3,12 | $2,97 | 111,30K |
| 2026-09-29 | $3,12 | +0,97 % | $3,10 | $3,25 | $3,08 | 115,60K |
| 2026-09-28 | $3,09 | -2,06 % | $3,15 | $3,15 | $3,02 | 219,70K |
| 2026-09-25 | $3,15 | -5,54 % | $3,34 | $3,34 | $3,15 | 173,80K |
| 2026-09-24 | $3,34 | -2,34 % | $3,38 | $3,41 | $3,25 | 160,00K |
| 2026-09-23 | $3,42 | -2,29 % | $3,46 | $3,52 | $3,27 | 110,20K |
| 2026-09-22 | $3,50 | +5,11 % | $3,34 | $3,51 | $3,22 | 162,40K |
| 2026-09-21 | $3,33 | -0,30 % | $3,38 | $3,50 | $3,24 | 90,70K |
| 2026-09-18 | $3,34 | -4,02 % | $3,48 | $3,55 | $3,31 | 845,70K |
| 2026-09-17 | $3,48 | +1,75 % | $3,46 | $3,59 | $3,44 | 70,70K |
| 2026-09-16 | $3,42 | +2,09 % | $3,35 | $3,46 | $3,33 | 75,90K |
| 2026-09-15 | $3,35 | -2,33 % | $3,40 | $3,43 | $3,33 | 58,90K |
| 2026-09-14 | $3,43 | -0,29 % | $3,42 | $3,49 | $3,33 | 64,50K |
| 2026-09-11 | $3,44 | 0,00 % | $3,47 | $3,55 | $3,44 | 61,20K |
| 2026-09-10 | $3,44 | -0,86 % | $3,50 | $3,69 | $3,42 | 86,10K |
| 2026-09-09 | $3,47 | -6,97 % | $3,71 | $3,77 | $3,46 | 83,10K |
| 2026-09-08 | $3,73 | -1,06 % | $3,80 | $3,86 | $3,69 | 109,60K |
| 2026-09-04 | $3,77 | +2,45 % | $3,68 | $3,87 | $3,68 | 126,60K |
| 2026-09-03 | $3,68 | +3,66 % | $3,70 | $3,76 | $3,53 | 121,20K |
| 2026-09-02 | $3,55 | +7,58 % | $3,29 | $3,64 | $3,29 | 191,30K |
| 2026-09-01 | $3,30 | -6,52 % | $3,43 | $3,48 | $3,18 | 260,60K |
| 2026-08-31 | $3,53 | -11,53 % | $3,99 | $3,99 | $3,41 | 220,20K |
| 2026-08-28 | $3,99 | 0,00 % | $4,03 | $4,36 | $3,95 | 1,26M |
| 2026-08-27 | $3,99 | -3,62 % | $4,11 | $4,21 | $3,98 | 58,00K |
| 2026-08-26 | $4,14 | +2,99 % | $4,02 | $4,27 | $4,01 | 149,20K |
| 2026-08-25 | $4,02 | +4,69 % | $3,88 | $4,11 | $3,88 | 141,50K |
| 2026-08-24 | $3,84 | +2,13 % | $3,76 | $3,86 | $3,60 | 125,90K |
| 2026-08-21 | $3,76 | -3,34 % | $3,91 | $3,91 | $3,76 | 35,60K |
| 2026-08-20 | $3,89 | +4,57 % | $3,66 | $3,92 | $3,64 | 88,40K |
| 2026-08-19 | $3,72 | +0,54 % | $3,76 | $3,88 | $3,62 | 106,50K |
| 2026-08-18 | $3,70 | +0,27 % | $3,66 | $3,89 | $3,62 | 24,20K |
| 2026-08-17 | $3,69 | -0,54 % | $3,70 | $3,76 | $3,56 | 116,90K |
| 2026-08-14 | $3,71 | -0,54 % | $3,73 | $3,85 | $3,65 | 303,10K |
| 2026-08-13 | $3,73 | -7,44 % | $4,05 | $4,07 | $3,73 | 107,70K |
| 2026-08-12 | $4,03 | +2,28 % | $4,02 | $4,34 | $3,99 | 120,50K |
| 2026-08-11 | $3,94 | -6,19 % | $4,16 | $4,36 | $3,89 | 96,90K |
| 2026-08-10 | $4,20 | -4,98 % | $4,40 | $4,41 | $4,16 | 75,40K |
| 2026-08-07 | $4,42 | +5,74 % | $4,27 | $4,74 | $4,18 | 113,60K |
| 2026-08-06 | $4,18 | 0,00 % | $4,12 | $4,23 | $4,00 | 36,20K |
| 2026-08-05 | $4,18 | -1,88 % | $4,31 | $4,34 | $4,15 | 35,30K |
| 2026-08-04 | $4,26 | +4,16 % | $4,16 | $4,32 | $4,13 | 68,50K |
| 2026-08-03 | $4,09 | +8,20 % | $3,83 | $4,23 | $3,82 | 78,80K |
| 2026-07-31 | $3,78 | -1,82 % | $3,86 | $3,88 | $3,72 | 34,00K |
| 2026-07-30 | $3,85 | +0,26 % | $3,90 | $4,03 | $3,82 | 73,20K |
| 2026-07-29 | $3,84 | -4,00 % | $4,00 | $4,06 | $3,83 | 74,90K |
| 2026-07-28 | $4,00 | +1,27 % | $3,91 | $4,16 | $3,85 | 73,00K |
| 2026-07-27 | $3,95 | +8,22 % | $3,75 | $4,16 | $3,75 | 213,60K |
| 2026-07-24 | $3,65 | -0,54 % | $3,77 | $3,77 | $3,65 | 27,30K |
| 2026-07-23 | $3,67 | -2,13 % | $3,75 | $3,97 | $3,60 | 38,20K |
| 2026-07-22 | $3,75 | -2,34 % | $3,77 | $3,80 | $3,72 | 30,60K |
| 2026-07-21 | $3,84 | +4,92 % | $3,63 | $3,88 | $3,63 | 44,10K |
| 2026-07-20 | $3,66 | -1,35 % | $3,73 | $3,80 | $3,57 | 55,30K |
| 2026-07-17 | $3,71 | -0,54 % | $3,66 | $3,94 | $3,63 | 61,40K |
| 2026-07-16 | $3,73 | -3,12 % | $3,85 | $3,95 | $3,50 | 103,80K |
| 2026-07-15 | $3,85 | +3,77 % | $3,70 | $3,87 | $3,65 | 48,50K |
| 2026-07-14 | $3,71 | -5,36 % | $3,96 | $4,03 | $3,71 | 52,30K |
| 2026-07-13 | $3,92 | +3,98 % | $3,75 | $3,96 | $3,68 | 73,60K |
| 2026-07-10 | $3,77 | +1,34 % | $3,63 | $3,90 | $3,63 | 36,60K |
| 2026-07-09 | $3,72 | +1,36 % | $3,72 | $3,72 | $3,62 | 90,70K |
| 2026-07-08 | $3,67 | -1,61 % | $3,64 | $3,77 | $3,58 | 43,30K |
| 2026-07-07 | $3,73 | -0,80 % | $3,70 | $3,76 | $3,62 | 51,10K |
| 2026-07-06 | $3,76 | -6,00 % | $4,01 | $4,16 | $3,68 | 51,60K |
| 2026-07-02 | $4,00 | -7,62 % | $4,36 | $4,45 | $3,93 | 68,80K |
| 2026-07-01 | $4,33 | -5,25 % | $4,57 | $4,89 | $4,33 | 107,60K |
| 2026-06-30 | $4,57 | +6,78 % | $4,31 | $4,63 | $4,03 | 122,80K |
| 2026-06-29 | $4,28 | +0,23 % | $4,30 | $4,34 | $3,99 | 137,30K |
| 2026-06-26 | $4,27 | +4,66 % | $4,08 | $4,31 | $3,97 | 756,50K |
| 2026-06-25 | $4,08 | +12,09 % | $3,68 | $4,11 | $3,64 | 147,00K |
| 2026-06-24 | $3,64 | -0,55 % | $3,63 | $3,70 | $3,44 | 130,80K |
| 2026-06-23 | $3,66 | -3,68 % | $3,75 | $3,81 | $3,61 | 62,40K |
| 2026-06-22 | $3,80 | +3,83 % | $3,66 | $3,82 | $3,48 | 93,90K |
| 2026-06-18 | $3,66 | +2,23 % | $3,62 | $3,73 | $3,54 | 145,60K |
| 2026-06-17 | $3,58 | -3,76 % | $3,70 | $3,88 | $3,56 | 154,70K |
| 2026-06-16 | $3,72 | +0,54 % | $3,80 | $3,80 | $3,59 | 334,80K |
| 2026-06-15 | $3,70 | +1,09 % | $3,76 | $3,82 | $3,63 | 124,70K |
| 2026-06-12 | $3,66 | +0,55 % | $3,66 | $3,74 | $3,63 | 121,60K |
| 2026-06-11 | $3,64 | +2,82 % | $3,60 | $3,66 | $3,53 | 127,00K |
| 2026-06-10 | $3,54 | +1,14 % | $3,51 | $3,61 | $3,44 | 159,90K |
| 2026-06-09 | $3,50 | -3,85 % | $3,65 | $3,79 | $3,44 | 155,60K |
| 2026-06-08 | $3,64 | -5,45 % | $3,87 | $3,95 | $3,61 | 153,70K |
| 2026-06-05 | $3,85 | -0,52 % | $3,86 | $4,01 | $3,79 | 215,20K |
| 2026-06-04 | $3,87 | +0,26 % | $3,91 | $4,20 | $3,86 | 326,00K |
| 2026-06-03 | $3,86 | +2,93 % | $3,75 | $3,90 | $3,71 | 57,60K |
| 2026-06-02 | $3,75 | +1,90 % | $3,65 | $3,84 | $3,64 | 75,80K |
| 2026-06-01 | $3,68 | +3,95 % | $3,48 | $3,70 | $3,48 | 119,40K |
| 2026-05-29 | $3,54 | -0,84 % | $3,55 | $3,62 | $3,41 | 159,20K |
| 2026-05-28 | $3,57 | -0,56 % | $3,52 | $3,69 | $3,39 | 270,90K |
| 2026-05-27 | $3,59 | -6,27 % | $3,83 | $4,07 | $3,52 | 471,70K |