5,580$
5,68%
Echtzeit-Aktienkurs Skillz
Bid:
Ask:
Aktienkurse zur Skillz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,65 | 5,83 | 5,57 | 5,58 | 5,68% | 3.697,00 |
| 08.05.2025 | 5,26 | 5,43 | 5,26 | 5,28 | 1,73% | 4.131,00 |
| 07.05.2025 | 5,12 | 5,33 | 5,10 | 5,19 | 3,39% | 1.965,00 |
| 06.05.2025 | 5,16 | 5,23 | 5,01 | 5,02 | -2,71% | 1.981,00 |
| 05.05.2025 | 5,16 | 5,41 | 5,16 | 5,16 | 0,00% | 1.298,00 |
| 02.05.2025 | 5,12 | 5,28 | 5,12 | 5,16 | 2,69% | 3.588,00 |
| 01.05.2025 | 5,20 | 5,20 | 5,00 | 5,03 | -1,47% | 1.676,00 |
| 30.04.2025 | 4,96 | 5,17 | 4,96 | 5,10 | 1,39% | 2.033,00 |
| 29.04.2025 | 5,00 | 5,20 | 4,99 | 5,03 | 0,60% | 18.355,00 |
| 28.04.2025 | 4,80 | 5,11 | 4,79 | 5,00 | 6,61% | 3.245,00 |
| 25.04.2025 | 4,82 | 4,87 | 4,69 | 4,69 | -2,62% | 3.745,00 |
| 24.04.2025 | 4,74 | 4,86 | 4,70 | 4,82 | 4,92% | 3.011,00 |
| 23.04.2025 | 4,98 | 4,98 | 4,51 | 4,59 | -1,92% | 7.270,00 |
| 22.04.2025 | 4,51 | 4,86 | 4,51 | 4,68 | 6,36% | 3.055,00 |
| 21.04.2025 | 4,43 | 4,54 | 4,40 | 4,40 | -1,57% | 6.185,00 |
| 17.04.2025 | 4,37 | 4,50 | 4,37 | 4,47 | 3,00% | 23.337,00 |
| 16.04.2025 | 4,20 | 4,35 | 4,19 | 4,34 | 3,09% | 3.081,00 |
| 15.04.2025 | 4,20 | 4,26 | 4,06 | 4,21 | 3,19% | 1.371,00 |
| 14.04.2025 | 4,30 | 4,30 | 4,08 | 4,08 | -0,73% | 6.359,00 |
| 11.04.2025 | 4,01 | 4,23 | 4,00 | 4,11 | 1,48% | 2.085,00 |
| 10.04.2025 | 4,10 | 4,24 | 3,95 | 4,05 | -4,93% | 3.866,00 |
| 09.04.2025 | 3,95 | 4,30 | 3,85 | 4,26 | 11,23% | 6.491,00 |
| 08.04.2025 | 3,90 | 3,98 | 3,79 | 3,83 | 1,86% | 3.322,00 |
| 07.04.2025 | 3,57 | 3,91 | 3,57 | 3,76 | -2,08% | 8.481,00 |
| 04.04.2025 | 4,00 | 4,07 | 3,84 | 3,84 | -6,57% | 8.458,00 |
| 03.04.2025 | 4,31 | 4,31 | 4,11 | 4,11 | -7,64% | 19.769,00 |
| 02.04.2025 | 4,49 | 4,57 | 4,45 | 4,45 | 1,99% | 1.963,00 |
| 01.04.2025 | 4,43 | 4,50 | 4,36 | 4,36 | -2,83% | 2.333,00 |
| 31.03.2025 | 4,39 | 4,56 | 4,36 | 4,49 | 0,22% | 3.672,00 |
| 28.03.2025 | 4,71 | 4,71 | 4,47 | 4,48 | -4,88% | 4.087,00 |
| 27.03.2025 | 4,82 | 4,87 | 4,68 | 4,71 | -3,88% | 4.646,00 |
| 26.03.2025 | 4,95 | 4,95 | 4,87 | 4,90 | -0,14% | 4.451,00 |
| 25.03.2025 | 4,78 | 5,00 | 4,78 | 4,91 | 1,38% | 2.131,00 |
| 24.03.2025 | 4,80 | 4,87 | 4,74 | 4,84 | 2,33% | 41.533,00 |
| 21.03.2025 | 4,65 | 4,81 | 4,65 | 4,73 | 2,60% | 6.550,00 |
| 20.03.2025 | 4,50 | 4,69 | 4,50 | 4,61 | 1,10% | 4.481,00 |
| 19.03.2025 | 4,63 | 4,66 | 4,44 | 4,56 | 0,00% | 7.281,00 |
| 18.03.2025 | 4,56 | 4,64 | 4,54 | 4,56 | -1,51% | 7.576,00 |
| 17.03.2025 | 4,43 | 4,80 | 4,43 | 4,63 | 5,47% | 8.503,00 |
| 14.03.2025 | 4,64 | 4,99 | 4,37 | 4,39 | -14,59% | 19.742,00 |
| 13.03.2025 | 5,28 | 5,29 | 5,01 | 5,14 | -4,64% | 3.719,00 |
| 12.03.2025 | 5,27 | 5,53 | 5,25 | 5,39 | 4,05% | 4.112,00 |
| 11.03.2025 | 5,16 | 5,35 | 5,10 | 5,18 | 0,00% | 15.287,00 |
| 10.03.2025 | 5,32 | 5,38 | 5,14 | 5,18 | -5,13% | 4.109,00 |
| 07.03.2025 | 5,35 | 5,58 | 5,30 | 5,46 | 1,11% | 8.408,00 |
| 06.03.2025 | 5,49 | 5,61 | 5,40 | 5,40 | -3,31% | 3.702,00 |
| 05.03.2025 | 5,38 | 5,60 | 5,38 | 5,59 | 4,00% | 5.070,00 |
| 04.03.2025 | 5,17 | 5,44 | 5,16 | 5,37 | 2,09% | 3.327,00 |
| 03.03.2025 | 5,83 | 5,83 | 5,25 | 5,26 | -10,39% | 6.089,00 |
| 28.02.2025 | 5,76 | 5,87 | 5,76 | 5,87 | 1,73% | 6.157,00 |
| 27.02.2025 | 5,63 | 5,84 | 5,63 | 5,77 | 1,89% | 5.953,00 |
| 26.02.2025 | 5,59 | 5,80 | 5,55 | 5,66 | 1,31% | 5.808,00 |
| 25.02.2025 | 6,09 | 6,10 | 5,58 | 5,59 | -8,56% | 9.678,00 |
| 24.02.2025 | 6,33 | 6,33 | 6,10 | 6,11 | -3,58% | 10.745,00 |
| 21.02.2025 | 6,38 | 6,49 | 6,34 | 6,34 | 0,96% | 9.563,00 |
| 20.02.2025 | 6,33 | 6,36 | 6,10 | 6,28 | -0,95% | 5.655,00 |
| 19.02.2025 | 6,37 | 6,45 | 6,34 | 6,34 | -1,71% | 3.046,00 |
| 18.02.2025 | 6,41 | 6,48 | 6,41 | 6,45 | 0,16% | 3.839,00 |
| 14.02.2025 | 6,58 | 6,70 | 6,43 | 6,44 | -1,83% | 13.596,00 |
| 13.02.2025 | 6,17 | 6,58 | 6,17 | 6,56 | 8,22% | 15.073,00 |
| 12.02.2025 | 6,27 | 6,27 | 6,06 | 6,06 | -4,84% | 16.533,00 |
| 11.02.2025 | 6,42 | 6,48 | 6,36 | 6,37 | -0,78% | 13.724,00 |
| 10.02.2025 | 6,20 | 6,46 | 6,20 | 6,42 | 3,55% | 6.349,00 |
| 07.02.2025 | 6,42 | 6,42 | 6,09 | 6,20 | -3,58% | 8.023,00 |
| 06.02.2025 | 6,49 | 6,52 | 6,41 | 6,43 | -0,31% | 5.175,00 |
| 05.02.2025 | 6,65 | 6,65 | 6,45 | 6,45 | -3,15% | 8.446,00 |
| 04.02.2025 | 6,69 | 6,82 | 6,62 | 6,66 | 0,91% | 19.658,00 |
| 03.02.2025 | 6,46 | 6,62 | 6,40 | 6,60 | -0,57% | 14.509,00 |
| 31.01.2025 | 6,59 | 6,66 | 6,57 | 6,64 | 1,04% | 10.890,00 |
| 30.01.2025 | 6,66 | 6,68 | 6,52 | 6,57 | -1,08% | 9.814,00 |
| 29.01.2025 | 6,69 | 6,77 | 6,62 | 6,64 | -1,31% | 4.519,00 |
| 28.01.2025 | 6,58 | 6,75 | 6,58 | 6,73 | 5,49% | 16.481,00 |
| 27.01.2025 | 6,51 | 6,67 | 6,25 | 6,38 | -3,92% | 8.785,00 |
| 24.01.2025 | 6,49 | 6,67 | 6,49 | 6,64 | 2,63% | 4.707,00 |
| 23.01.2025 | 6,10 | 6,50 | 6,10 | 6,47 | 4,35% | 11.090,00 |
| 22.01.2025 | 5,88 | 6,33 | 5,88 | 6,20 | 7,27% | 17.401,00 |
| 21.01.2025 | 6,17 | 6,17 | 5,78 | 5,78 | -7,67% | 31.124,00 |
| 17.01.2025 | 6,22 | 6,28 | 6,15 | 6,26 | 2,79% | 22.888,00 |
| 16.01.2025 | 6,22 | 6,31 | 6,02 | 6,09 | -2,40% | 17.059,00 |
| 15.01.2025 | 5,60 | 6,27 | 5,58 | 6,24 | 14,29% | 138.888,00 |
| 14.01.2025 | 5,45 | 5,51 | 5,45 | 5,46 | 0,33% | 14.452,00 |
| 13.01.2025 | 5,32 | 5,54 | 5,25 | 5,44 | -0,33% | 18.175,00 |
| 10.01.2025 | 5,16 | 5,51 | 5,15 | 5,46 | 2,67% | 24.705,00 |
| 08.01.2025 | 5,56 | 5,59 | 5,29 | 5,32 | -5,04% | 16.244,00 |
| 07.01.2025 | 5,43 | 5,63 | 5,43 | 5,60 | 1,27% | 13.817,00 |
| 06.01.2025 | 5,18 | 5,57 | 5,18 | 5,53 | 6,96% | 36.741,00 |
| 03.01.2025 | 5,34 | 5,39 | 5,16 | 5,17 | -2,82% | 20.721,00 |
| 02.01.2025 | 5,05 | 5,46 | 5,05 | 5,32 | 5,98% | 21.404,00 |
| 31.12.2024 | 4,96 | 5,14 | 4,96 | 5,02 | 1,21% | 15.007,00 |
| 30.12.2024 | 5,10 | 5,14 | 4,95 | 4,96 | -5,16% | 29.549,00 |
| 27.12.2024 | 5,10 | 5,33 | 5,06 | 5,23 | 1,55% | 36.491,00 |
| 26.12.2024 | 4,83 | 5,18 | 4,80 | 5,15 | 4,46% | 11.456,00 |
| 24.12.2024 | 4,32 | 4,93 | 4,32 | 4,93 | 12,30% | 14.357,00 |
| 23.12.2024 | 4,50 | 4,52 | 4,36 | 4,39 | -2,88% | 15.735,00 |
| 20.12.2024 | 4,50 | 4,59 | 4,49 | 4,52 | -0,88% | 34.386,00 |
| 19.12.2024 | 4,69 | 4,69 | 4,54 | 4,56 | -1,51% | 28.344,00 |
| 18.12.2024 | 4,88 | 4,88 | 4,55 | 4,63 | -5,51% | 16.575,00 |
| 17.12.2024 | 4,86 | 4,97 | 4,80 | 4,90 | 0,00% | 9.353,00 |
| 16.12.2024 | 4,95 | 4,95 | 4,85 | 4,90 | 0,41% | 9.113,00 |
| 13.12.2024 | 5,07 | 5,07 | 4,86 | 4,88 | -3,94% | 7.293,00 |