6,470$
1,57%
Echtzeit-Aktienkurs Skillz
Bid:
Ask:
Aktienkurse zur Skillz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 6,50 | 6,51 | 6,45 | 6,47 | 1,57% | 1.645,00 |
| 02.05.2024 | 6,33 | 6,46 | 6,33 | 6,37 | 1,59% | 9.139,00 |
| 01.05.2024 | 6,16 | 6,54 | 6,11 | 6,27 | 2,62% | 19.534,00 |
| 30.04.2024 | 6,21 | 6,32 | 6,11 | 6,11 | -3,78% | 20.401,00 |
| 29.04.2024 | 6,14 | 6,36 | 6,14 | 6,35 | 4,20% | 12.134,00 |
| 26.04.2024 | 6,36 | 6,36 | 6,09 | 6,09 | -2,18% | 21.648,00 |
| 25.04.2024 | 6,11 | 6,23 | 6,08 | 6,23 | -0,95% | 21.882,00 |
| 24.04.2024 | 6,21 | 6,31 | 6,13 | 6,29 | 0,90% | 14.499,00 |
| 23.04.2024 | 6,08 | 6,36 | 6,08 | 6,23 | 2,87% | 42.474,00 |
| 22.04.2024 | 6,15 | 6,23 | 6,04 | 6,06 | 0,50% | 20.037,00 |
| 19.04.2024 | 6,14 | 6,22 | 6,00 | 6,03 | -1,95% | 47.430,00 |
| 18.04.2024 | 5,87 | 6,18 | 5,87 | 6,15 | 2,33% | 32.023,00 |
| 17.04.2024 | 5,90 | 6,23 | 5,90 | 6,01 | 3,09% | 16.440,00 |
| 16.04.2024 | 5,82 | 5,97 | 5,69 | 5,83 | -0,68% | 30.710,00 |
| 15.04.2024 | 6,12 | 6,12 | 5,82 | 5,87 | -5,32% | 29.978,00 |
| 12.04.2024 | 6,30 | 6,30 | 6,12 | 6,20 | -2,67% | 17.130,00 |
| 11.04.2024 | 6,47 | 6,47 | 6,21 | 6,37 | -1,09% | 23.188,00 |
| 10.04.2024 | 6,30 | 6,50 | 6,20 | 6,44 | -0,31% | 37.153,00 |
| 09.04.2024 | 6,40 | 6,56 | 6,35 | 6,46 | 1,41% | 17.898,00 |
| 08.04.2024 | 6,38 | 6,40 | 6,28 | 6,37 | 0,00% | 15.700,00 |
| 05.04.2024 | 6,50 | 6,50 | 6,30 | 6,37 | -2,00% | 40.985,00 |
| 04.04.2024 | 6,73 | 6,80 | 6,50 | 6,50 | -1,37% | 31.541,00 |
| 03.04.2024 | 6,92 | 6,96 | 6,59 | 6,59 | -4,77% | 85.218,00 |
| 02.04.2024 | 6,49 | 6,94 | 6,47 | 6,92 | 1,91% | 32.018,00 |
| 01.04.2024 | 6,57 | 6,82 | 6,42 | 6,79 | 4,62% | 10.770,00 |
| 28.03.2024 | 6,63 | 6,78 | 6,45 | 6,49 | 1,56% | 37.767,00 |
| 27.03.2024 | 6,11 | 6,55 | 6,11 | 6,39 | 5,27% | 68.419,00 |
| 26.03.2024 | 6,10 | 6,20 | 6,03 | 6,07 | 1,00% | 40.897,00 |
| 25.03.2024 | 6,11 | 6,15 | 6,00 | 6,01 | -1,31% | 38.506,00 |
| 22.03.2024 | 6,14 | 6,18 | 6,01 | 6,09 | -0,16% | 43.074,00 |
| 21.03.2024 | 6,32 | 6,50 | 6,10 | 6,10 | -3,17% | 68.442,00 |
| 20.03.2024 | 6,30 | 6,37 | 6,04 | 6,30 | 1,37% | 77.581,00 |
| 19.03.2024 | 6,17 | 6,29 | 5,97 | 6,22 | 2,22% | 55.588,00 |
| 18.03.2024 | 6,22 | 6,39 | 6,08 | 6,08 | -2,56% | 57.445,00 |
| 15.03.2024 | 6,40 | 6,41 | 5,86 | 6,24 | -2,35% | 146.273,00 |
| 14.03.2024 | 7,25 | 7,25 | 6,39 | 6,39 | -10,50% | 156.696,00 |
| 13.03.2024 | 7,00 | 7,25 | 6,83 | 7,14 | 3,78% | 72.133,00 |
| 12.03.2024 | 7,00 | 7,20 | 6,73 | 6,88 | -1,15% | 59.775,00 |
| 11.03.2024 | 7,17 | 7,41 | 6,85 | 6,96 | -1,07% | 72.138,00 |
| 08.03.2024 | 6,65 | 7,19 | 6,65 | 7,04 | 2,67% | 31.674,00 |
| 07.03.2024 | 6,94 | 7,20 | 6,83 | 6,85 | -1,90% | 30.231,00 |
| 06.03.2024 | 6,60 | 7,23 | 6,60 | 6,99 | 5,67% | 90.438,00 |
| 05.03.2024 | 6,76 | 6,82 | 6,37 | 6,61 | -2,22% | 76.828,00 |
| 04.03.2024 | 7,18 | 7,44 | 6,68 | 6,76 | -5,97% | 79.707,00 |
| 01.03.2024 | 6,67 | 7,44 | 6,61 | 7,19 | 5,26% | 135.940,00 |
| 29.02.2024 | 6,67 | 7,08 | 6,64 | 6,83 | -36,88% | 61.131,00 |
| 02.08.2023 | 11,15 | 11,20 | 10,73 | 10,82 | -5,99% | 357.517,00 |
| 01.08.2023 | 11,78 | 11,84 | 11,26 | 11,51 | -3,76% | 354.585,00 |
| 31.07.2023 | 12,05 | 12,56 | 11,82 | 11,96 | 0,59% | 345.522,00 |
| 28.07.2023 | 11,53 | 12,02 | 11,45 | 11,89 | 5,41% | 253.042,00 |
| 27.07.2023 | 12,31 | 12,63 | 11,18 | 11,28 | -6,39% | 378.218,00 |
| 26.07.2023 | 11,72 | 12,32 | 11,72 | 12,05 | 2,82% | 250.321,00 |
| 25.07.2023 | 12,11 | 12,18 | 11,71 | 11,72 | -2,01% | 167.751,00 |
| 24.07.2023 | 12,22 | 12,36 | 11,75 | 11,96 | -2,13% | 257.965,00 |
| 21.07.2023 | 11,87 | 12,48 | 11,80 | 12,22 | 4,44% | 304.506,00 |
| 20.07.2023 | 12,73 | 12,73 | 11,35 | 11,70 | -7,14% | 377.480,00 |
| 19.07.2023 | 12,42 | 13,02 | 12,19 | 12,60 | 1,69% | 335.442,00 |
| 18.07.2023 | 11,62 | 12,55 | 11,62 | 12,39 | 6,53% | 265.953,00 |
| 17.07.2023 | 12,05 | 12,38 | 11,61 | 11,63 | -4,28% | 256.745,00 |
| 14.07.2023 | 13,19 | 13,50 | 11,90 | 12,15 | -8,58% | 424.469,00 |
| 13.07.2023 | 11,81 | 13,31 | 11,80 | 13,29 | 12,53% | 656.388,00 |
| 12.07.2023 | 12,30 | 12,37 | 11,05 | 11,81 | -2,64% | 630.479,00 |
| 11.07.2023 | 9,89 | 12,36 | 9,80 | 12,13 | 23,52% | 1.048.316,00 |
| 10.07.2023 | 9,23 | 9,85 | 9,17 | 9,82 | 5,25% | 338.726,00 |
| 07.07.2023 | 9,26 | 9,74 | 9,25 | 9,33 | -0,11% | 326.299,00 |
| 06.07.2023 | 9,10 | 9,56 | 8,91 | 9,34 | -0,43% | 485.119,00 |
| 05.07.2023 | 9,36 | 9,59 | 9,25 | 9,38 | -1,57% | 357.627,00 |
| 03.07.2023 | 9,25 | 9,76 | 9,25 | 9,53 | 4,73% | 398.684,00 |
| 30.06.2023 | 9,46 | 9,57 | 9,02 | 9,10 | -3,19% | 559.777,00 |
| 29.06.2023 | 9,03 | 9,54 | 9,01 | 9,40 | 4,33% | 508.384,00 |
| 28.06.2023 | 8,37 | 9,20 | 8,23 | 9,01 | 4,89% | 652.924,00 |
| 27.06.2023 | 8,46 | 8,68 | 8,12 | 8,59 | 2,14% | 840.313,00 |
| 26.06.2023 | 9,31 | 9,38 | 8,20 | 8,41 | -10,72% | 1.335.292,00 |
| 23.06.2023 | 10,24 | 10,40 | 9,42 | 9,42 | -21,20% | 2.759.850,00 |
| 22.06.2023 | 11,96 | 11,97 | 11,30 | 11,95 | -0,28% | 432.560,00 |
| 21.06.2023 | 12,01 | 12,18 | 11,01 | 11,99 | 0,49% | 406.660,00 |
| 20.06.2023 | 13,72 | 13,80 | 11,68 | 11,93 | -14,46% | 492.636,00 |
| 16.06.2023 | 14,20 | 14,78 | 13,01 | 13,95 | 1,44% | 821.882,00 |
| 15.06.2023 | 13,08 | 14,40 | 13,00 | 13,75 | 4,15% | 491.416,00 |
| 14.06.2023 | 14,53 | 14,78 | 12,60 | 13,20 | -5,71% | 387.930,00 |
| 13.06.2023 | 12,62 | 14,20 | 12,30 | 14,00 | 15,00% | 620.960,00 |
| 12.06.2023 | 11,60 | 12,76 | 11,31 | 12,17 | 7,56% | 440.731,00 |
| 09.06.2023 | 11,04 | 11,35 | 10,81 | 11,32 | 1,07% | 242.370,00 |
| 08.06.2023 | 11,28 | 11,59 | 10,80 | 11,20 | -3,10% | 337.561,00 |
| 07.06.2023 | 11,24 | 12,00 | 11,03 | 11,56 | 6,70% | 420.853,00 |
| 06.06.2023 | 9,87 | 10,98 | 9,87 | 10,83 | 9,97% | 576.079,00 |
| 05.06.2023 | 10,00 | 10,00 | 9,60 | 9,85 | 0,61% | 130.772,00 |
| 02.06.2023 | 9,30 | 9,79 | 9,22 | 9,79 | 6,39% | 216.966,00 |
| 01.06.2023 | 9,78 | 9,80 | 9,11 | 9,20 | -1,71% | 240.152,00 |
| 31.05.2023 | 9,71 | 9,94 | 9,14 | 9,36 | -3,54% | 318.510,00 |
| 30.05.2023 | 9,80 | 10,30 | 9,62 | 9,70 | -2,79% | 271.137,00 |
| 26.05.2023 | 10,28 | 10,45 | 9,96 | 9,98 | -0,68% | 157.829,00 |
| 25.05.2023 | 10,41 | 10,52 | 9,90 | 10,05 | -4,10% | 201.270,00 |
| 24.05.2023 | 10,30 | 10,58 | 10,01 | 10,48 | 1,81% | 189.389,00 |
| 23.05.2023 | 11,00 | 11,12 | 10,20 | 10,29 | -5,21% | 248.089,00 |
| 22.05.2023 | 10,68 | 11,00 | 10,45 | 10,86 | 1,95% | 189.866,00 |
| 19.05.2023 | 11,28 | 11,44 | 10,60 | 10,65 | -6,40% | 174.971,00 |
| 18.05.2023 | 11,24 | 11,69 | 10,80 | 11,38 | 1,12% | 133.922,00 |
| 17.05.2023 | 11,00 | 11,84 | 10,65 | 11,25 | 1,94% | 235.763,00 |
| 16.05.2023 | 11,25 | 11,40 | 10,62 | 11,04 | -0,45% | 169.134,00 |