8,330$
0,85%
Echtzeit-Aktienkurs Skillz
Bid:
Ask:
Aktienkurse zur Skillz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 8,21 | 8,65 | 8,12 | 8,33 | 0,85% | 19.469,00 |
| 16.06.2026 | 8,74 | 8,82 | 8,11 | 8,26 | -6,98% | 38.434,00 |
| 15.06.2026 | 8,39 | 9,24 | 8,39 | 8,88 | 2,54% | 18.121,00 |
| 12.06.2026 | 8,89 | 8,99 | 8,50 | 8,66 | -3,78% | 51.216,00 |
| 11.06.2026 | 8,69 | 9,16 | 8,69 | 9,00 | 2,39% | 19.871,00 |
| 10.06.2026 | 8,90 | 9,25 | 8,66 | 8,79 | -0,45% | 52.115,00 |
| 09.06.2026 | 9,08 | 9,35 | 8,80 | 8,83 | -1,89% | 36.961,00 |
| 08.06.2026 | 8,91 | 9,31 | 8,45 | 9,00 | 6,38% | 40.624,00 |
| 05.06.2026 | 9,32 | 9,51 | 8,22 | 8,46 | -10,57% | 100.982,00 |
| 04.06.2026 | 9,74 | 9,93 | 9,29 | 9,46 | -3,17% | 30.588,00 |
| 03.06.2026 | 10,03 | 10,03 | 9,48 | 9,77 | -2,69% | 37.015,00 |
| 02.06.2026 | 9,87 | 10,24 | 9,74 | 10,04 | 0,00% | 37.924,00 |
| 01.06.2026 | 9,20 | 10,17 | 9,20 | 10,04 | 7,04% | 44.784,00 |
| 29.05.2026 | 8,97 | 9,59 | 8,63 | 9,38 | 5,75% | 42.349,00 |
| 28.05.2026 | 9,01 | 9,45 | 8,74 | 8,87 | -2,31% | 41.473,00 |
| 27.05.2026 | 9,47 | 9,78 | 9,03 | 9,08 | -0,98% | 61.706,00 |
| 26.05.2026 | 8,47 | 9,66 | 8,31 | 9,17 | 6,75% | 123.720,00 |
| 22.05.2026 | 8,31 | 8,61 | 7,96 | 8,59 | 3,37% | 72.105,00 |
| 21.05.2026 | 7,20 | 8,60 | 7,19 | 8,31 | 15,10% | 129.113,00 |
| 20.05.2026 | 7,64 | 8,40 | 7,04 | 7,22 | -6,84% | 91.940,00 |
| 19.05.2026 | 6,50 | 8,01 | 6,47 | 7,75 | 16,28% | 155.717,00 |
| 18.05.2026 | 6,10 | 7,03 | 5,89 | 6,67 | 8,37% | 65.868,00 |
| 15.05.2026 | 6,64 | 6,68 | 5,90 | 6,15 | -6,25% | 106.541,00 |
| 14.05.2026 | 6,22 | 6,94 | 6,01 | 6,56 | 4,63% | 74.534,00 |
| 13.05.2026 | 6,20 | 6,53 | 6,02 | 6,27 | 0,56% | 60.870,00 |
| 12.05.2026 | 6,27 | 6,50 | 6,07 | 6,24 | -0,72% | 59.211,00 |
| 11.05.2026 | 6,75 | 6,75 | 6,18 | 6,28 | -5,42% | 22.153,00 |
| 08.05.2026 | 6,87 | 7,13 | 6,60 | 6,64 | -4,46% | 44.832,00 |
| 07.05.2026 | 6,36 | 7,60 | 6,36 | 6,95 | 8,59% | 172.275,00 |
| 06.05.2026 | 6,68 | 6,74 | 6,25 | 6,40 | -4,19% | 60.203,00 |
| 05.05.2026 | 6,74 | 7,20 | 6,55 | 6,68 | -0,30% | 56.996,00 |
| 04.05.2026 | 7,78 | 7,80 | 6,59 | 6,70 | -11,84% | 47.072,00 |
| 01.05.2026 | 8,35 | 8,57 | 7,37 | 7,60 | -5,94% | 146.367,00 |
| 30.04.2026 | 5,90 | 8,41 | 5,65 | 8,08 | 40,28% | 944.960,00 |
| 29.04.2026 | 6,35 | 6,50 | 5,56 | 5,76 | -10,28% | 135.221,00 |
| 28.04.2026 | 6,36 | 6,81 | 5,91 | 6,42 | 0,94% | 164.116,00 |
| 27.04.2026 | 7,71 | 9,03 | 6,30 | 6,36 | -18,46% | 228.297,00 |
| 24.04.2026 | 9,69 | 9,87 | 7,18 | 7,80 | -37,10% | 492.863,00 |
| 23.04.2026 | 3,67 | 20,00 | 3,25 | 12,40 | 239,73% | 1.255.616,00 |
| 22.04.2026 | 3,70 | 3,74 | 3,60 | 3,65 | 3,40% | 3.590,00 |
| 21.04.2026 | 3,73 | 3,79 | 3,53 | 3,53 | -5,11% | 20.394,00 |
| 20.04.2026 | 3,90 | 3,97 | 3,70 | 3,72 | -3,88% | 1.433,00 |
| 17.04.2026 | 3,72 | 4,09 | 3,72 | 3,87 | 0,13% | 18.112,00 |
| 16.04.2026 | 4,26 | 4,28 | 3,70 | 3,87 | -10,53% | 45.609,00 |
| 15.04.2026 | 3,00 | 4,49 | 2,93 | 4,32 | 54,29% | 218.623,00 |
| 14.04.2026 | 2,60 | 2,83 | 2,60 | 2,80 | 8,95% | 6.191,00 |
| 13.04.2026 | 2,56 | 2,57 | 2,56 | 2,57 | 4,30% | 3.918,00 |
| 10.04.2026 | 2,70 | 2,70 | 2,46 | 2,46 | -2,22% | 5.701,00 |
| 09.04.2026 | 2,45 | 2,54 | 2,45 | 2,52 | 0,00% | 3.793,00 |
| 08.04.2026 | 2,59 | 2,64 | 2,52 | 2,52 | -0,79% | 4.697,00 |
| 07.04.2026 | 2,58 | 2,61 | 2,53 | 2,54 | 0,40% | 2.075,00 |
| 06.04.2026 | 2,52 | 2,53 | 2,49 | 2,53 | -0,78% | 8.360,00 |
| 02.04.2026 | 2,52 | 2,59 | 2,52 | 2,55 | -3,04% | 11.817,00 |
| 01.04.2026 | 2,85 | 2,87 | 2,55 | 2,63 | 1,54% | 14.752,00 |
| 31.03.2026 | 2,44 | 2,59 | 2,43 | 2,59 | 14,60% | 3.034,00 |
| 30.03.2026 | 2,40 | 2,40 | 2,26 | 2,26 | -5,44% | 3.873,00 |
| 27.03.2026 | 2,43 | 2,43 | 2,37 | 2,39 | -5,35% | 4.092,00 |
| 26.03.2026 | 2,58 | 2,58 | 2,48 | 2,53 | -0,98% | 122.814,00 |
| 25.03.2026 | 2,57 | 2,64 | 2,47 | 2,55 | -0,78% | 11.194,00 |
| 24.03.2026 | 2,81 | 2,81 | 2,57 | 2,57 | -6,20% | 4.989,00 |
| 23.03.2026 | 2,80 | 2,85 | 2,69 | 2,74 | -5,19% | 9.489,00 |
| 20.03.2026 | 3,17 | 3,17 | 2,79 | 2,89 | -9,69% | 10.534,00 |
| 19.03.2026 | 3,16 | 3,20 | 3,15 | 3,20 | 0,00% | 427,00 |
| 18.03.2026 | 3,23 | 3,23 | 3,20 | 3,20 | -1,69% | 5.630,00 |
| 17.03.2026 | 3,31 | 3,31 | 3,25 | 3,26 | 0,46% | 2.992,00 |
| 16.03.2026 | 3,32 | 3,32 | 3,24 | 3,24 | -1,52% | 5.718,00 |
| 13.03.2026 | 3,43 | 3,43 | 3,29 | 3,29 | -3,52% | 2.649,00 |
| 12.03.2026 | 3,55 | 3,57 | 3,41 | 3,41 | -6,58% | 14.332,00 |
| 11.03.2026 | 3,44 | 3,65 | 3,42 | 3,65 | 6,41% | 10.275,00 |
| 10.03.2026 | 3,46 | 3,50 | 3,43 | 3,43 | 0,59% | 1.100,00 |
| 09.03.2026 | 3,23 | 3,41 | 3,23 | 3,41 | 1,49% | 14.540,00 |
| 06.03.2026 | 3,40 | 3,40 | 3,32 | 3,36 | -3,72% | 2.354,00 |
| 05.03.2026 | 3,44 | 3,50 | 3,44 | 3,49 | 1,75% | 1.264,00 |
| 04.03.2026 | 3,45 | 3,45 | 3,40 | 3,43 | -0,87% | 697,00 |
| 03.03.2026 | 3,26 | 3,50 | 3,20 | 3,46 | 4,53% | 48.093,00 |
| 02.03.2026 | 3,36 | 3,37 | 3,29 | 3,31 | -2,07% | 7.340,00 |
| 27.02.2026 | 3,48 | 3,48 | 3,31 | 3,38 | -2,31% | 5.576,00 |
| 26.02.2026 | 3,40 | 3,55 | 3,40 | 3,46 | 1,76% | 3.886,00 |
| 25.02.2026 | 3,31 | 3,44 | 3,31 | 3,40 | 2,41% | 2.823,00 |
| 24.02.2026 | 3,37 | 3,44 | 3,32 | 3,32 | 2,79% | 4.865,00 |
| 23.02.2026 | 3,29 | 3,31 | 3,22 | 3,23 | -3,58% | 3.571,00 |
| 20.02.2026 | 3,41 | 3,41 | 3,33 | 3,35 | -1,47% | 7.855,00 |
| 19.02.2026 | 3,61 | 3,63 | 3,27 | 3,40 | -7,10% | 18.820,00 |
| 18.02.2026 | 3,70 | 3,72 | 3,66 | 3,66 | 3,10% | 532,00 |
| 17.02.2026 | 3,70 | 3,74 | 3,51 | 3,55 | -6,08% | 1.750,00 |
| 13.02.2026 | 3,39 | 3,86 | 3,39 | 3,78 | 16,49% | 34.361,00 |
| 12.02.2026 | 3,40 | 3,40 | 3,18 | 3,25 | -7,29% | 19.061,00 |
| 11.02.2026 | 3,58 | 3,58 | 3,43 | 3,50 | -5,66% | 5.813,00 |
| 10.02.2026 | 3,72 | 3,82 | 3,71 | 3,71 | -0,80% | 13.238,00 |
| 09.02.2026 | 3,90 | 3,90 | 3,74 | 3,74 | -4,10% | 1.958,00 |
| 06.02.2026 | 3,42 | 4,02 | 3,42 | 3,90 | 25,81% | 37.653,00 |
| 05.02.2026 | 3,39 | 3,39 | 3,10 | 3,10 | -8,55% | 34.363,00 |
| 04.02.2026 | 3,55 | 3,55 | 3,34 | 3,39 | -3,00% | 38.460,00 |
| 03.02.2026 | 3,60 | 3,60 | 3,44 | 3,50 | -3,98% | 4.883,00 |
| 02.02.2026 | 3,66 | 3,73 | 3,58 | 3,64 | -3,45% | 4.307,00 |
| 30.01.2026 | 3,76 | 3,77 | 3,60 | 3,77 | 0,27% | 1.830,00 |
| 29.01.2026 | 3,79 | 3,92 | 3,68 | 3,76 | -2,59% | 11.060,00 |
| 28.01.2026 | 3,87 | 3,91 | 3,72 | 3,86 | -0,64% | 6.443,00 |
| 27.01.2026 | 4,00 | 4,00 | 3,85 | 3,89 | -3,60% | 8.675,00 |
| 26.01.2026 | 4,17 | 4,17 | 4,00 | 4,03 | -4,50% | 4.087,00 |