Echtzeit-Aktienkurs Skillsoft Corp
Bid:
Ask:
Aktienkurse zur Skillsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 17,87 | 18,34 | 16,61 | 17,90 | -2,51% | 46.766,00 |
| 12.12.2024 | 19,44 | 19,44 | 18,00 | 18,36 | -0,43% | 79.644,00 |
| 11.12.2024 | 16,20 | 19,95 | 16,00 | 18,44 | 25,27% | 348.702,00 |
| 10.12.2024 | 14,54 | 14,76 | 13,30 | 14,72 | 1,45% | 39.220,00 |
| 09.12.2024 | 14,71 | 15,29 | 14,30 | 14,51 | -1,49% | 16.159,00 |
| 06.12.2024 | 15,00 | 15,03 | 14,50 | 14,73 | -0,81% | 23.140,00 |
| 05.12.2024 | 14,96 | 15,29 | 14,50 | 14,85 | -1,85% | 14.366,00 |
| 04.12.2024 | 14,82 | 15,13 | 14,75 | 15,13 | 1,41% | 7.697,00 |
| 03.12.2024 | 15,62 | 15,62 | 14,50 | 14,92 | -3,24% | 23.136,00 |
| 02.12.2024 | 14,80 | 15,57 | 14,75 | 15,42 | 0,72% | 16.816,00 |
| 29.11.2024 | 15,09 | 15,62 | 14,78 | 15,31 | 1,59% | 10.527,00 |
| 27.11.2024 | 15,23 | 15,33 | 14,78 | 15,07 | -1,50% | 9.001,00 |
| 26.11.2024 | 15,27 | 15,39 | 14,91 | 15,30 | 0,00% | 14.470,00 |
| 25.11.2024 | 15,00 | 15,62 | 14,63 | 15,30 | 2,48% | 17.537,00 |
| 22.11.2024 | 15,05 | 15,05 | 14,54 | 14,93 | 3,61% | 7.931,00 |
| 21.11.2024 | 14,49 | 14,98 | 13,96 | 14,41 | -0,96% | 21.198,00 |
| 20.11.2024 | 14,81 | 15,02 | 14,28 | 14,55 | -0,55% | 34.211,00 |
| 19.11.2024 | 14,26 | 14,91 | 14,26 | 14,63 | -0,81% | 51.557,00 |
| 18.11.2024 | 14,48 | 15,11 | 14,20 | 14,75 | 0,61% | 38.136,00 |
| 15.11.2024 | 14,50 | 14,66 | 13,91 | 14,66 | 1,10% | 26.727,00 |
| 14.11.2024 | 15,09 | 15,45 | 14,39 | 14,50 | -4,48% | 21.184,00 |
| 13.11.2024 | 15,38 | 15,61 | 15,01 | 15,18 | -1,11% | 13.300,00 |
| 12.11.2024 | 14,99 | 15,46 | 14,99 | 15,35 | -1,10% | 23.570,00 |
| 11.11.2024 | 15,23 | 15,82 | 15,21 | 15,52 | 0,52% | 21.867,00 |
| 08.11.2024 | 16,07 | 16,32 | 15,44 | 15,44 | -3,86% | 35.318,00 |
| 07.11.2024 | 16,00 | 16,40 | 15,63 | 16,06 | 0,94% | 48.737,00 |
| 06.11.2024 | 16,40 | 16,40 | 15,80 | 15,91 | 0,95% | 25.777,00 |
| 05.11.2024 | 15,80 | 16,00 | 15,60 | 15,76 | 0,06% | 11.675,00 |
| 04.11.2024 | 15,63 | 16,19 | 15,38 | 15,75 | 1,09% | 14.241,00 |
| 01.11.2024 | 15,43 | 15,99 | 15,00 | 15,58 | 2,03% | 11.498,00 |
| 31.10.2024 | 15,79 | 15,79 | 14,94 | 15,27 | -2,24% | 29.482,00 |
| 30.10.2024 | 15,54 | 16,53 | 15,40 | 15,62 | -1,39% | 48.033,00 |
| 29.10.2024 | 15,77 | 15,92 | 15,57 | 15,84 | 0,64% | 17.104,00 |
| 28.10.2024 | 15,84 | 16,20 | 15,41 | 15,74 | 0,51% | 49.462,00 |
| 25.10.2024 | 15,96 | 16,00 | 15,50 | 15,66 | -2,06% | 77.837,00 |
| 24.10.2024 | 15,95 | 16,29 | 15,70 | 15,99 | -0,06% | 34.418,00 |
| 23.10.2024 | 15,86 | 16,67 | 15,77 | 16,00 | -0,87% | 57.497,00 |
| 22.10.2024 | 16,33 | 16,45 | 15,40 | 16,14 | -0,68% | 60.928,00 |
| 21.10.2024 | 16,18 | 16,36 | 14,81 | 16,25 | -0,67% | 59.550,00 |
| 18.10.2024 | 16,10 | 16,59 | 15,78 | 16,36 | 2,19% | 35.943,00 |
| 17.10.2024 | 15,82 | 16,10 | 15,63 | 16,01 | -0,25% | 17.188,00 |
| 16.10.2024 | 15,95 | 16,09 | 15,32 | 16,05 | 1,71% | 26.674,00 |
| 15.10.2024 | 15,75 | 16,15 | 15,12 | 15,78 | -0,94% | 65.122,00 |
| 14.10.2024 | 15,86 | 16,03 | 15,40 | 15,93 | -0,13% | 27.988,00 |
| 11.10.2024 | 15,85 | 16,15 | 15,40 | 15,95 | 1,72% | 46.788,00 |
| 10.10.2024 | 15,31 | 15,94 | 15,13 | 15,68 | 0,71% | 42.002,00 |
| 09.10.2024 | 15,40 | 15,75 | 15,31 | 15,57 | 0,06% | 8.630,00 |
| 08.10.2024 | 15,54 | 15,90 | 15,38 | 15,56 | 0,26% | 24.194,00 |
| 07.10.2024 | 15,54 | 15,93 | 15,42 | 15,52 | -1,46% | 13.986,00 |
| 04.10.2024 | 15,30 | 15,99 | 15,11 | 15,75 | 4,44% | 38.591,00 |
| 03.10.2024 | 14,88 | 15,28 | 14,50 | 15,08 | -0,46% | 43.862,00 |
| 02.10.2024 | 15,22 | 15,24 | 14,58 | 15,15 | 0,13% | 18.574,00 |
| 01.10.2024 | 15,61 | 15,62 | 14,81 | 15,13 | -2,39% | 54.098,00 |
| 30.09.2024 | 16,07 | 16,30 | 15,10 | 15,50 | -3,61% | 68.717,00 |
| 27.09.2024 | 16,02 | 16,63 | 15,87 | 16,08 | 0,50% | 95.632,00 |
| 26.09.2024 | 16,05 | 17,34 | 15,65 | 16,00 | 2,56% | 93.548,00 |
| 25.09.2024 | 15,51 | 16,05 | 15,14 | 15,60 | 0,65% | 66.723,00 |
| 24.09.2024 | 14,38 | 16,10 | 14,17 | 15,50 | 10,32% | 102.745,00 |
| 23.09.2024 | 14,20 | 14,40 | 13,25 | 14,05 | 1,59% | 76.290,00 |
| 20.09.2024 | 14,09 | 14,27 | 13,72 | 13,83 | -2,54% | 92.533,00 |
| 19.09.2024 | 13,90 | 14,42 | 13,35 | 14,19 | 4,88% | 56.872,00 |
| 18.09.2024 | 13,85 | 14,48 | 13,39 | 13,53 | -1,96% | 51.889,00 |
| 17.09.2024 | 14,01 | 14,35 | 13,71 | 13,80 | -0,79% | 60.932,00 |
| 16.09.2024 | 13,74 | 14,20 | 13,41 | 13,91 | 0,07% | 54.089,00 |
| 13.09.2024 | 14,15 | 14,38 | 13,63 | 13,90 | -0,22% | 67.014,00 |
| 12.09.2024 | 12,86 | 14,34 | 12,09 | 13,93 | 6,99% | 71.771,00 |
| 11.09.2024 | 12,70 | 13,10 | 11,87 | 13,02 | 3,83% | 75.036,00 |
| 10.09.2024 | 15,00 | 15,00 | 12,18 | 12,54 | -16,40% | 120.552,00 |
| 09.09.2024 | 13,72 | 15,40 | 13,34 | 15,00 | 11,77% | 105.317,00 |
| 06.09.2024 | 13,63 | 13,95 | 12,83 | 13,42 | -2,40% | 55.447,00 |
| 05.09.2024 | 13,50 | 14,58 | 13,43 | 13,75 | 0,95% | 55.516,00 |
| 04.09.2024 | 14,26 | 14,85 | 13,54 | 13,62 | -3,95% | 27.519,00 |
| 03.09.2024 | 14,84 | 15,39 | 14,14 | 14,18 | -6,09% | 48.744,00 |
| 30.08.2024 | 14,44 | 16,00 | 14,35 | 15,10 | 4,07% | 63.322,00 |
| 29.08.2024 | 11,36 | 15,67 | 11,26 | 14,51 | 28,98% | 220.409,00 |
| 28.08.2024 | 11,75 | 12,25 | 11,01 | 11,25 | -4,34% | 132.935,00 |
| 27.08.2024 | 11,90 | 12,46 | 11,56 | 11,76 | -1,26% | 62.003,00 |
| 26.08.2024 | 12,03 | 12,24 | 11,58 | 11,91 | -0,42% | 21.134,00 |
| 23.08.2024 | 11,76 | 12,24 | 11,71 | 11,96 | 1,61% | 17.513,00 |
| 22.08.2024 | 11,64 | 12,15 | 11,31 | 11,77 | 0,86% | 36.030,00 |
| 21.08.2024 | 11,99 | 12,25 | 11,65 | 11,67 | -1,85% | 22.675,00 |
| 20.08.2024 | 11,50 | 12,19 | 11,50 | 11,89 | 2,68% | 41.724,00 |
| 19.08.2024 | 12,12 | 12,34 | 11,50 | 11,58 | -4,61% | 41.159,00 |
| 16.08.2024 | 12,33 | 12,65 | 12,08 | 12,14 | -2,10% | 18.961,00 |
| 15.08.2024 | 12,11 | 12,82 | 11,91 | 12,40 | 4,29% | 34.933,00 |
| 14.08.2024 | 12,17 | 12,43 | 11,63 | 11,89 | -2,46% | 14.634,00 |
| 13.08.2024 | 11,92 | 12,47 | 11,81 | 12,19 | 2,96% | 17.789,00 |
| 12.08.2024 | 12,03 | 12,20 | 11,22 | 11,84 | -3,35% | 48.950,00 |
| 09.08.2024 | 13,05 | 13,50 | 11,80 | 12,25 | -7,34% | 49.956,00 |
| 08.08.2024 | 13,02 | 13,29 | 12,00 | 13,22 | 2,40% | 48.919,00 |
| 07.08.2024 | 14,27 | 14,72 | 12,84 | 12,91 | -7,92% | 34.542,00 |
| 06.08.2024 | 14,66 | 15,77 | 13,84 | 14,02 | 0,14% | 51.229,00 |
| 05.08.2024 | 14,29 | 15,14 | 13,66 | 14,00 | -8,44% | 53.055,00 |
| 02.08.2024 | 16,15 | 16,71 | 15,29 | 15,29 | -5,62% | 59.089,00 |
| 01.08.2024 | 17,22 | 17,42 | 16,15 | 16,20 | -5,81% | 49.128,00 |
| 31.07.2024 | 17,66 | 18,31 | 17,20 | 17,20 | -1,32% | 86.843,00 |
| 30.07.2024 | 16,09 | 18,00 | 16,09 | 17,43 | 7,06% | 63.768,00 |
| 29.07.2024 | 15,73 | 16,50 | 15,53 | 16,28 | -0,49% | 35.987,00 |
| 26.07.2024 | 17,63 | 17,63 | 15,75 | 16,36 | -6,62% | 70.628,00 |
| 25.07.2024 | 18,24 | 18,47 | 17,00 | 17,52 | -2,72% | 42.870,00 |