8,320$
0,36%
Echtzeit-Aktienkurs Skillz
Bid:
Ask:
Aktienkurse zur Skillz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 8,18 | 8,66 | 8,12 | 8,32 | 0,36% | 134.801,00 |
| 16.06.2026 | 8,78 | 8,93 | 8,11 | 8,29 | -6,33% | 294.298,00 |
| 15.06.2026 | 8,79 | 9,33 | 8,66 | 8,85 | 2,55% | 144.058,00 |
| 12.06.2026 | 8,89 | 9,01 | 8,46 | 8,63 | -4,43% | 208.620,00 |
| 11.06.2026 | 8,83 | 9,19 | 8,55 | 9,03 | 3,20% | 125.953,00 |
| 10.06.2026 | 8,70 | 9,31 | 8,61 | 8,75 | -0,68% | 156.030,00 |
| 09.06.2026 | 9,00 | 9,49 | 8,80 | 8,81 | -2,11% | 172.262,00 |
| 08.06.2026 | 8,45 | 9,36 | 8,45 | 9,00 | 6,76% | 272.349,00 |
| 05.06.2026 | 9,48 | 9,58 | 8,20 | 8,43 | -12,19% | 369.325,00 |
| 04.06.2026 | 9,67 | 10,00 | 9,27 | 9,60 | -2,04% | 242.800,00 |
| 03.06.2026 | 9,87 | 10,00 | 9,40 | 9,80 | -2,39% | 228.494,00 |
| 02.06.2026 | 9,80 | 10,25 | 9,55 | 10,04 | 0,40% | 281.367,00 |
| 01.06.2026 | 9,30 | 10,20 | 9,17 | 10,00 | 6,72% | 437.220,00 |
| 29.05.2026 | 8,83 | 9,61 | 8,51 | 9,37 | 5,52% | 335.941,00 |
| 28.05.2026 | 9,10 | 9,48 | 8,72 | 8,88 | -1,33% | 395.976,00 |
| 27.05.2026 | 8,99 | 9,82 | 8,92 | 9,00 | -1,21% | 369.075,00 |
| 26.05.2026 | 8,36 | 9,69 | 8,30 | 9,11 | 6,05% | 755.919,00 |
| 22.05.2026 | 8,25 | 8,65 | 7,96 | 8,59 | 3,37% | 396.008,00 |
| 21.05.2026 | 7,21 | 8,62 | 7,19 | 8,31 | 15,26% | 837.546,00 |
| 20.05.2026 | 7,70 | 8,46 | 7,01 | 7,21 | -7,56% | 833.423,00 |
| 19.05.2026 | 6,58 | 8,05 | 6,46 | 7,80 | 18,18% | 1.571.410,00 |
| 18.05.2026 | 5,95 | 7,09 | 5,84 | 6,60 | 6,80% | 702.056,00 |
| 15.05.2026 | 6,57 | 6,71 | 5,83 | 6,18 | -5,07% | 642.403,00 |
| 14.05.2026 | 6,22 | 6,98 | 6,00 | 6,51 | 4,66% | 640.439,00 |
| 13.05.2026 | 6,24 | 6,55 | 6,00 | 6,22 | -1,89% | 406.452,00 |
| 12.05.2026 | 6,36 | 6,55 | 6,00 | 6,34 | -0,63% | 454.655,00 |
| 11.05.2026 | 6,52 | 6,67 | 6,17 | 6,38 | -4,35% | 371.321,00 |
| 08.05.2026 | 6,96 | 7,20 | 6,56 | 6,67 | -3,61% | 412.697,00 |
| 07.05.2026 | 6,39 | 7,69 | 6,39 | 6,92 | 8,98% | 912.666,00 |
| 06.05.2026 | 6,58 | 6,80 | 6,22 | 6,35 | -4,80% | 452.953,00 |
| 05.05.2026 | 6,77 | 7,22 | 6,57 | 6,67 | -1,91% | 522.279,00 |
| 04.05.2026 | 7,65 | 7,86 | 6,55 | 6,80 | -11,23% | 926.619,00 |
| 01.05.2026 | 7,75 | 8,70 | 7,24 | 7,66 | -4,96% | 1.875.005,00 |
| 30.04.2026 | 5,80 | 8,47 | 5,62 | 8,06 | 39,45% | 8.804.711,00 |
| 29.04.2026 | 6,26 | 6,55 | 5,54 | 5,78 | -8,98% | 1.200.274,00 |
| 28.04.2026 | 6,21 | 6,85 | 5,89 | 6,35 | -0,16% | 1.861.271,00 |
| 27.04.2026 | 7,84 | 9,10 | 6,30 | 6,36 | -19,60% | 5.390.505,00 |
| 24.04.2026 | 8,60 | 9,20 | 7,17 | 7,91 | -36,47% | 9.128.386,00 |
| 23.04.2026 | 3,63 | 20,00 | 3,25 | 12,45 | 238,32% | 27.273.960,00 |
| 22.04.2026 | 3,66 | 3,80 | 3,53 | 3,68 | 2,79% | 82.775,00 |
| 21.04.2026 | 3,73 | 3,84 | 3,53 | 3,58 | -4,02% | 97.251,00 |
| 20.04.2026 | 3,90 | 3,90 | 3,68 | 3,73 | -3,62% | 75.317,00 |
| 17.04.2026 | 3,99 | 4,15 | 3,81 | 3,87 | -0,26% | 219.044,00 |
| 16.04.2026 | 4,20 | 4,29 | 3,70 | 3,88 | -9,77% | 447.388,00 |
| 15.04.2026 | 2,85 | 4,49 | 2,85 | 4,30 | 53,57% | 1.795.186,00 |
| 14.04.2026 | 2,64 | 2,87 | 2,57 | 2,80 | 11,11% | 86.441,00 |
| 13.04.2026 | 2,45 | 2,58 | 2,42 | 2,52 | 2,44% | 29.120,00 |
| 10.04.2026 | 2,57 | 2,60 | 2,46 | 2,46 | -1,99% | 33.294,00 |
| 09.04.2026 | 2,50 | 2,61 | 2,49 | 2,51 | 0,00% | 25.330,00 |
| 08.04.2026 | 2,63 | 2,66 | 2,51 | 2,51 | 0,40% | 50.018,00 |
| 07.04.2026 | 2,48 | 2,61 | 2,44 | 2,50 | 0,40% | 33.429,00 |
| 06.04.2026 | 2,50 | 2,56 | 2,48 | 2,49 | -0,40% | 28.157,00 |
| 02.04.2026 | 2,42 | 2,59 | 2,42 | 2,50 | -4,58% | 64.370,00 |
| 01.04.2026 | 2,54 | 2,87 | 2,51 | 2,62 | 1,16% | 80.365,00 |
| 31.03.2026 | 2,31 | 2,59 | 2,31 | 2,59 | 13,60% | 70.114,00 |
| 30.03.2026 | 2,41 | 2,48 | 2,23 | 2,28 | -4,60% | 59.756,00 |
| 27.03.2026 | 2,45 | 2,49 | 2,37 | 2,39 | -5,16% | 50.296,00 |
| 26.03.2026 | 2,51 | 2,57 | 2,46 | 2,52 | -0,40% | 26.399,00 |
| 25.03.2026 | 2,68 | 2,68 | 2,45 | 2,53 | -1,17% | 60.476,00 |
| 24.03.2026 | 2,86 | 2,86 | 2,56 | 2,56 | -6,57% | 58.140,00 |
| 23.03.2026 | 2,81 | 2,89 | 2,69 | 2,74 | 2,24% | 106.388,00 |
| 20.03.2026 | 3,20 | 3,25 | 2,68 | 2,68 | -16,77% | 199.238,00 |
| 19.03.2026 | 3,20 | 3,23 | 3,13 | 3,22 | 0,00% | 45.960,00 |
| 18.03.2026 | 3,29 | 3,33 | 3,20 | 3,22 | -1,83% | 23.017,00 |
| 17.03.2026 | 3,24 | 3,35 | 3,22 | 3,28 | 1,23% | 22.928,00 |
| 16.03.2026 | 3,40 | 3,40 | 3,23 | 3,24 | -0,31% | 40.487,00 |
| 13.03.2026 | 3,44 | 3,47 | 3,25 | 3,25 | -5,25% | 42.564,00 |
| 12.03.2026 | 3,64 | 3,64 | 3,41 | 3,43 | -6,03% | 40.123,00 |
| 11.03.2026 | 3,41 | 3,67 | 3,41 | 3,65 | 5,80% | 40.915,00 |
| 10.03.2026 | 3,39 | 3,54 | 3,39 | 3,45 | 2,07% | 37.723,00 |
| 09.03.2026 | 3,31 | 3,44 | 3,26 | 3,38 | 0,00% | 35.046,00 |
| 06.03.2026 | 3,47 | 3,47 | 3,30 | 3,38 | -2,59% | 30.223,00 |
| 05.03.2026 | 3,43 | 3,53 | 3,40 | 3,47 | 0,58% | 23.919,00 |
| 04.03.2026 | 3,38 | 3,48 | 3,37 | 3,45 | 0,00% | 23.499,00 |
| 03.03.2026 | 3,22 | 3,55 | 3,16 | 3,45 | 4,55% | 78.408,00 |
| 02.03.2026 | 3,28 | 3,43 | 3,26 | 3,30 | -1,79% | 43.082,00 |
| 27.02.2026 | 3,38 | 3,52 | 3,28 | 3,36 | -3,17% | 28.866,00 |
| 26.02.2026 | 3,40 | 3,59 | 3,39 | 3,47 | 2,06% | 33.860,00 |
| 25.02.2026 | 3,37 | 3,43 | 3,32 | 3,40 | 2,72% | 43.875,00 |
| 24.02.2026 | 3,31 | 3,44 | 3,25 | 3,31 | 2,48% | 49.642,00 |
| 23.02.2026 | 3,31 | 3,33 | 3,23 | 3,23 | -4,15% | 38.946,00 |
| 20.02.2026 | 3,45 | 3,47 | 3,34 | 3,37 | -0,88% | 23.279,00 |
| 19.02.2026 | 3,56 | 3,63 | 3,26 | 3,40 | -5,56% | 91.817,00 |
| 18.02.2026 | 3,62 | 3,72 | 3,53 | 3,60 | 1,98% | 20.028,00 |
| 17.02.2026 | 3,90 | 3,90 | 3,48 | 3,53 | -6,86% | 39.766,00 |
| 13.02.2026 | 3,25 | 3,87 | 3,24 | 3,79 | 16,62% | 165.254,00 |
| 12.02.2026 | 3,40 | 3,48 | 3,16 | 3,25 | -6,88% | 40.430,00 |
| 11.02.2026 | 3,71 | 3,71 | 3,42 | 3,49 | -6,18% | 38.378,00 |
| 10.02.2026 | 3,76 | 3,85 | 3,70 | 3,72 | -1,06% | 24.647,00 |
| 09.02.2026 | 3,90 | 3,93 | 3,70 | 3,76 | -3,59% | 42.375,00 |
| 06.02.2026 | 3,19 | 4,08 | 3,16 | 3,90 | 24,60% | 435.072,00 |
| 05.02.2026 | 3,35 | 3,38 | 3,10 | 3,13 | -7,67% | 77.106,00 |
| 04.02.2026 | 3,50 | 3,50 | 3,33 | 3,39 | -3,14% | 67.730,00 |
| 03.02.2026 | 3,62 | 3,63 | 3,44 | 3,50 | -3,85% | 84.807,00 |
| 02.02.2026 | 3,70 | 3,77 | 3,58 | 3,64 | -1,62% | 52.751,00 |
| 30.01.2026 | 3,76 | 3,82 | 3,57 | 3,70 | -2,37% | 77.320,00 |
| 29.01.2026 | 3,88 | 3,94 | 3,68 | 3,79 | -1,56% | 120.926,00 |
| 28.01.2026 | 3,87 | 3,91 | 3,70 | 3,85 | -0,77% | 97.696,00 |
| 27.01.2026 | 4,03 | 4,11 | 3,86 | 3,88 | -3,72% | 64.498,00 |
| 26.01.2026 | 4,21 | 4,21 | 4,00 | 4,03 | -3,13% | 47.779,00 |