Echtzeit-Aktienkurs Skillsoft Corp
Bid:
Ask:
Aktienkurse zur Skillsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2024 | 15,46 | 18,70 | 15,46 | 18,01 | 18,02% | 143.110,00 |
| 23.07.2024 | 15,92 | 15,99 | 14,33 | 15,26 | -4,63% | 73.155,00 |
| 22.07.2024 | 17,05 | 17,16 | 15,35 | 16,00 | -3,32% | 52.578,00 |
| 19.07.2024 | 17,51 | 18,70 | 16,25 | 16,55 | -5,75% | 38.191,00 |
| 18.07.2024 | 17,33 | 18,69 | 16,98 | 17,56 | 0,06% | 44.353,00 |
| 17.07.2024 | 17,18 | 18,94 | 16,77 | 17,55 | 2,93% | 93.632,00 |
| 16.07.2024 | 16,20 | 17,25 | 16,20 | 17,05 | 7,44% | 54.082,00 |
| 15.07.2024 | 16,18 | 17,68 | 15,85 | 15,87 | -0,06% | 78.377,00 |
| 12.07.2024 | 16,00 | 16,48 | 15,25 | 15,88 | 1,79% | 37.697,00 |
| 11.07.2024 | 14,75 | 16,00 | 14,75 | 15,60 | 7,51% | 91.960,00 |
| 10.07.2024 | 13,17 | 14,62 | 12,95 | 14,51 | 10,85% | 31.295,00 |
| 09.07.2024 | 13,12 | 13,40 | 13,00 | 13,09 | 0,61% | 33.915,00 |
| 08.07.2024 | 12,81 | 14,35 | 12,70 | 13,01 | -1,21% | 74.118,00 |
| 05.07.2024 | 13,07 | 13,80 | 12,95 | 13,17 | 0,92% | 31.086,00 |
| 03.07.2024 | 13,18 | 13,41 | 12,59 | 13,05 | 1,16% | 23.635,00 |
| 02.07.2024 | 13,69 | 13,70 | 11,94 | 12,90 | -4,09% | 83.895,00 |
| 01.07.2024 | 14,26 | 15,29 | 13,16 | 13,45 | -2,75% | 92.392,00 |
| 28.06.2024 | 15,30 | 16,33 | 13,77 | 13,83 | -9,61% | 524.303,00 |
| 27.06.2024 | 13,77 | 15,53 | 13,37 | 15,30 | 11,76% | 121.190,00 |
| 26.06.2024 | 12,18 | 16,88 | 11,91 | 13,69 | 10,40% | 214.573,00 |
| 25.06.2024 | 13,07 | 13,19 | 11,00 | 12,40 | -6,27% | 101.339,00 |
| 24.06.2024 | 10,32 | 14,65 | 10,32 | 13,23 | 28,20% | 148.967,00 |
| 21.06.2024 | 10,36 | 10,75 | 10,20 | 10,32 | 0,10% | 44.882,00 |
| 20.06.2024 | 10,14 | 10,48 | 10,14 | 10,31 | 1,58% | 19.910,00 |
| 18.06.2024 | 9,93 | 10,51 | 9,93 | 10,15 | -0,10% | 33.166,00 |
| 17.06.2024 | 9,73 | 10,31 | 9,25 | 10,16 | 3,78% | 56.373,00 |
| 14.06.2024 | 10,20 | 10,32 | 9,35 | 9,79 | -5,14% | 15.781,00 |
| 13.06.2024 | 10,08 | 10,80 | 9,87 | 10,32 | 2,38% | 47.078,00 |
| 12.06.2024 | 10,57 | 10,70 | 9,50 | 10,08 | -4,36% | 32.633,00 |
| 11.06.2024 | 8,63 | 10,92 | 8,05 | 10,54 | 12,25% | 97.053,00 |
| 10.06.2024 | 9,09 | 9,51 | 9,01 | 9,39 | 2,40% | 75.139,00 |
| 07.06.2024 | 9,00 | 9,46 | 9,00 | 9,17 | 0,99% | 66.801,00 |
| 06.06.2024 | 9,34 | 9,36 | 9,02 | 9,08 | -2,78% | 11.739,00 |
| 05.06.2024 | 9,15 | 9,39 | 9,00 | 9,34 | 2,52% | 19.578,00 |
| 04.06.2024 | 9,89 | 10,31 | 9,00 | 9,11 | -9,35% | 42.372,00 |
| 03.06.2024 | 9,68 | 10,20 | 9,49 | 10,05 | 4,04% | 32.262,00 |
| 31.05.2024 | 9,55 | 9,89 | 9,46 | 9,66 | 2,33% | 23.334,00 |
| 30.05.2024 | 9,34 | 9,83 | 9,34 | 9,44 | 2,28% | 20.826,00 |
| 29.05.2024 | 9,17 | 10,60 | 9,17 | 9,23 | -1,60% | 98.624,00 |
| 28.05.2024 | 9,13 | 9,81 | 9,13 | 9,38 | 1,41% | 37.510,00 |
| 24.05.2024 | 9,44 | 9,49 | 8,93 | 9,25 | 0,33% | 33.832,00 |
| 23.05.2024 | 9,20 | 9,92 | 9,00 | 9,22 | 2,56% | 37.061,00 |
| 22.05.2024 | 8,13 | 9,00 | 8,08 | 8,99 | 10,58% | 27.086,00 |
| 21.05.2024 | 8,97 | 9,10 | 8,11 | 8,13 | -9,16% | 23.823,00 |
| 20.05.2024 | 9,91 | 9,91 | 8,72 | 8,95 | -8,58% | 50.061,00 |
| 17.05.2024 | 8,65 | 10,08 | 8,43 | 9,79 | 13,05% | 36.828,00 |
| 16.05.2024 | 8,28 | 8,73 | 8,21 | 8,66 | 4,46% | 15.449,00 |
| 15.05.2024 | 8,54 | 8,65 | 8,24 | 8,29 | -1,31% | 10.140,00 |
| 14.05.2024 | 8,23 | 8,90 | 8,17 | 8,40 | 4,87% | 47.627,00 |
| 13.05.2024 | 7,45 | 8,08 | 7,39 | 8,01 | 8,10% | 29.859,00 |
| 10.05.2024 | 7,16 | 7,61 | 7,15 | 7,41 | 4,37% | 37.897,00 |
| 09.05.2024 | 7,20 | 7,34 | 7,00 | 7,10 | -0,56% | 77.256,00 |
| 08.05.2024 | 7,23 | 7,37 | 6,98 | 7,14 | -3,51% | 53.148,00 |
| 07.05.2024 | 7,05 | 7,69 | 6,84 | 7,40 | 3,93% | 69.237,00 |
| 06.05.2024 | 7,27 | 7,32 | 6,80 | 7,12 | -1,66% | 69.714,00 |
| 03.05.2024 | 7,32 | 7,45 | 7,18 | 7,24 | 0,84% | 46.306,00 |
| 02.05.2024 | 7,54 | 7,61 | 7,05 | 7,18 | -3,88% | 40.052,00 |
| 01.05.2024 | 7,19 | 7,58 | 7,19 | 7,47 | 3,89% | 51.336,00 |
| 30.04.2024 | 7,18 | 7,53 | 7,15 | 7,19 | -0,96% | 52.274,00 |
| 29.04.2024 | 7,14 | 7,96 | 7,03 | 7,26 | 0,14% | 88.642,00 |
| 26.04.2024 | 6,75 | 8,76 | 6,75 | 7,25 | 6,62% | 264.342,00 |
| 25.04.2024 | 8,25 | 8,49 | 6,63 | 6,80 | -20,93% | 126.855,00 |
| 24.04.2024 | 5,85 | 8,90 | 5,78 | 8,60 | 50,61% | 480.540,00 |
| 23.04.2024 | 5,51 | 5,88 | 5,42 | 5,71 | 2,51% | 31.866,00 |