18,300$
-8,86%
Echtzeit-Aktienkurs Skillsoft Corp
Bid:
Ask:
Aktienkurse zur Skillsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 18,51 | 19,59 | 17,95 | 18,30 | -8,86% | 37.986,00 |
| 02.04.2025 | 19,23 | 20,63 | 18,87 | 20,08 | 4,47% | 17.563,00 |
| 01.04.2025 | 18,76 | 20,08 | 18,72 | 19,22 | -0,10% | 35.852,00 |
| 31.03.2025 | 19,66 | 19,95 | 18,88 | 19,24 | -2,14% | 49.790,00 |
| 28.03.2025 | 20,20 | 20,67 | 19,54 | 19,66 | -6,11% | 18.616,00 |
| 27.03.2025 | 20,55 | 21,10 | 20,48 | 20,94 | 2,15% | 21.431,00 |
| 26.03.2025 | 21,20 | 21,52 | 20,36 | 20,50 | -3,67% | 19.531,00 |
| 25.03.2025 | 21,03 | 22,26 | 21,03 | 21,28 | -2,65% | 59.537,00 |
| 24.03.2025 | 20,67 | 22,45 | 20,67 | 21,86 | 7,05% | 70.499,00 |
| 21.03.2025 | 20,44 | 20,64 | 19,89 | 20,42 | -1,87% | 34.462,00 |
| 20.03.2025 | 19,71 | 20,99 | 19,30 | 20,81 | 5,96% | 26.735,00 |
| 19.03.2025 | 18,50 | 19,67 | 17,60 | 19,64 | 8,21% | 86.991,00 |
| 18.03.2025 | 19,05 | 19,05 | 17,99 | 18,15 | -4,52% | 53.253,00 |
| 17.03.2025 | 20,00 | 20,02 | 18,71 | 19,01 | -2,66% | 44.541,00 |
| 14.03.2025 | 18,62 | 19,95 | 18,41 | 19,53 | 7,07% | 14.522,00 |
| 13.03.2025 | 18,41 | 18,64 | 17,71 | 18,24 | -3,08% | 25.430,00 |
| 12.03.2025 | 18,36 | 19,26 | 18,17 | 18,82 | 3,58% | 21.117,00 |
| 11.03.2025 | 19,47 | 19,47 | 17,47 | 18,17 | -5,22% | 45.641,00 |
| 10.03.2025 | 20,50 | 20,59 | 18,51 | 19,17 | -9,06% | 56.162,00 |
| 07.03.2025 | 21,57 | 21,71 | 20,20 | 21,08 | -3,21% | 68.037,00 |
| 06.03.2025 | 23,00 | 23,00 | 21,09 | 21,78 | -5,02% | 39.795,00 |
| 05.03.2025 | 22,67 | 23,59 | 21,40 | 22,93 | -1,80% | 19.795,00 |
| 04.03.2025 | 23,51 | 24,18 | 22,53 | 23,35 | -4,19% | 31.349,00 |
| 03.03.2025 | 25,27 | 26,28 | 24,06 | 24,37 | -5,83% | 51.608,00 |
| 28.02.2025 | 25,16 | 25,99 | 24,66 | 25,88 | 1,93% | 19.538,00 |
| 27.02.2025 | 25,84 | 26,35 | 25,01 | 25,39 | -2,76% | 22.857,00 |
| 26.02.2025 | 25,47 | 26,97 | 25,47 | 26,11 | 0,62% | 25.974,00 |
| 25.02.2025 | 27,00 | 27,00 | 25,66 | 25,95 | -3,46% | 53.515,00 |
| 24.02.2025 | 27,67 | 27,99 | 26,00 | 26,88 | -2,36% | 32.392,00 |
| 21.02.2025 | 27,35 | 27,98 | 27,05 | 27,53 | -0,72% | 27.632,00 |
| 20.02.2025 | 28,19 | 28,62 | 27,40 | 27,73 | -2,94% | 27.615,00 |
| 19.02.2025 | 29,12 | 29,12 | 27,98 | 28,57 | -1,89% | 37.031,00 |
| 18.02.2025 | 30,00 | 30,00 | 28,41 | 29,12 | -1,72% | 31.040,00 |
| 14.02.2025 | 30,53 | 31,01 | 29,35 | 29,63 | -2,92% | 26.962,00 |
| 13.02.2025 | 30,44 | 30,96 | 29,99 | 30,52 | 1,43% | 19.231,00 |
| 12.02.2025 | 29,90 | 31,10 | 29,90 | 30,09 | -2,11% | 27.960,00 |
| 11.02.2025 | 31,25 | 31,25 | 29,63 | 30,74 | -1,25% | 54.532,00 |
| 10.02.2025 | 29,73 | 31,70 | 29,73 | 31,13 | 5,88% | 47.899,00 |
| 07.02.2025 | 29,76 | 34,36 | 25,75 | 29,40 | -1,80% | 309.765,00 |
| 06.02.2025 | 29,67 | 30,49 | 29,04 | 29,94 | -1,84% | 30.730,00 |
| 05.02.2025 | 29,58 | 30,62 | 29,58 | 30,50 | 2,21% | 42.841,00 |
| 04.02.2025 | 28,96 | 30,21 | 28,78 | 29,84 | 4,23% | 44.218,00 |
| 03.02.2025 | 29,29 | 29,30 | 27,38 | 28,63 | -4,57% | 63.631,00 |
| 31.01.2025 | 29,81 | 30,20 | 28,45 | 30,00 | 0,54% | 42.139,00 |
| 30.01.2025 | 29,58 | 30,58 | 29,08 | 29,84 | -0,50% | 42.905,00 |
| 29.01.2025 | 30,25 | 30,82 | 28,90 | 29,99 | -2,63% | 43.276,00 |
| 28.01.2025 | 30,59 | 31,39 | 30,20 | 30,80 | -0,93% | 46.151,00 |
| 27.01.2025 | 30,19 | 32,54 | 30,08 | 31,09 | 2,61% | 37.280,00 |
| 24.01.2025 | 31,00 | 31,94 | 28,30 | 30,30 | -2,35% | 83.461,00 |
| 23.01.2025 | 29,52 | 31,62 | 28,78 | 31,03 | 5,04% | 29.883,00 |
| 22.01.2025 | 32,70 | 32,99 | 28,27 | 29,54 | -7,92% | 86.637,00 |
| 21.01.2025 | 32,49 | 34,43 | 31,55 | 32,08 | 1,97% | 117.979,00 |
| 17.01.2025 | 31,38 | 31,88 | 30,10 | 31,46 | 2,18% | 51.814,00 |
| 16.01.2025 | 30,71 | 31,59 | 29,26 | 30,79 | -0,84% | 83.129,00 |
| 15.01.2025 | 31,57 | 31,72 | 28,99 | 31,05 | 1,80% | 77.904,00 |
| 14.01.2025 | 29,97 | 32,00 | 29,87 | 30,50 | 2,59% | 114.415,00 |
| 13.01.2025 | 28,46 | 30,35 | 27,00 | 29,73 | 3,27% | 93.467,00 |
| 10.01.2025 | 28,51 | 29,45 | 27,12 | 28,79 | -1,40% | 83.771,00 |
| 08.01.2025 | 27,18 | 30,00 | 26,61 | 29,20 | 5,00% | 78.195,00 |
| 07.01.2025 | 27,38 | 28,29 | 26,58 | 27,81 | 2,96% | 67.009,00 |
| 06.01.2025 | 26,50 | 27,48 | 26,28 | 27,01 | 2,00% | 69.241,00 |
| 03.01.2025 | 24,42 | 26,78 | 23,41 | 26,48 | 10,29% | 95.183,00 |
| 02.01.2025 | 23,52 | 24,42 | 23,40 | 24,01 | 0,21% | 66.086,00 |
| 31.12.2024 | 22,55 | 24,91 | 22,50 | 23,96 | 7,40% | 38.003,00 |
| 30.12.2024 | 22,45 | 24,00 | 22,02 | 22,31 | 3,19% | 67.837,00 |
| 27.12.2024 | 18,71 | 22,08 | 18,71 | 21,62 | 11,62% | 71.178,00 |
| 26.12.2024 | 18,90 | 19,50 | 18,90 | 19,37 | 0,36% | 23.999,00 |
| 24.12.2024 | 19,06 | 19,42 | 19,00 | 19,30 | 0,05% | 14.482,00 |
| 23.12.2024 | 19,48 | 19,50 | 18,87 | 19,29 | -0,05% | 30.550,00 |
| 20.12.2024 | 17,96 | 19,44 | 17,96 | 19,30 | 4,61% | 25.129,00 |
| 19.12.2024 | 18,44 | 18,90 | 17,68 | 18,45 | -0,27% | 64.399,00 |
| 18.12.2024 | 18,83 | 19,41 | 17,73 | 18,50 | -0,48% | 53.562,00 |
| 17.12.2024 | 18,78 | 19,00 | 17,82 | 18,59 | -3,18% | 40.656,00 |
| 16.12.2024 | 18,16 | 19,38 | 17,71 | 19,20 | 7,26% | 49.850,00 |
| 13.12.2024 | 17,87 | 18,34 | 16,61 | 17,90 | -2,51% | 46.766,00 |
| 12.12.2024 | 19,25 | 19,44 | 18,00 | 18,36 | -0,43% | 79.643,00 |
| 11.12.2024 | 16,40 | 19,95 | 16,00 | 18,44 | 25,27% | 346.673,00 |
| 10.12.2024 | 14,62 | 14,76 | 13,30 | 14,72 | 1,45% | 31.843,00 |
| 09.12.2024 | 15,00 | 15,29 | 14,30 | 14,51 | -1,49% | 16.149,00 |
| 06.12.2024 | 14,63 | 15,03 | 14,50 | 14,73 | -0,81% | 23.107,00 |
| 05.12.2024 | 15,29 | 15,29 | 14,50 | 14,85 | -1,85% | 14.349,00 |
| 04.12.2024 | 14,91 | 15,13 | 14,75 | 15,13 | 1,41% | 7.697,00 |
| 03.12.2024 | 15,35 | 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 | 15,30 | 15,39 | 14,91 | 15,30 | 0,00% | 14.470,00 |
| 25.11.2024 | 15,38 | 15,62 | 14,63 | 15,30 | 2,48% | 17.537,00 |
| 22.11.2024 | 15,05 | 15,05 | 14,54 | 14,93 | 2,61% | 7.931,00 |
| 20.11.2024 | 14,67 | 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 | 14,45 | 15,11 | 14,20 | 14,75 | 0,61% | 38.136,00 |
| 15.11.2024 | 14,42 | 14,66 | 13,91 | 14,66 | 1,10% | 26.727,00 |
| 14.11.2024 | 15,45 | 15,45 | 14,39 | 14,50 | -4,48% | 21.184,00 |
| 13.11.2024 | 15,34 | 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 | 15,26 | 15,82 | 15,21 | 15,52 | 0,52% | 21.846,00 |
| 08.11.2024 | 16,07 | 16,32 | 15,44 | 15,44 | -3,86% | 35.317,00 |
| 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 |