Echtzeit-Aktienkurs Skillz
Bid:
Ask:
Aktienkurse zur Skillz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 4,31 | 4,34 | 4,10 | 4,10 | -7,87% | 125.232,00 |
| 02.04.2025 | 4,35 | 4,62 | 4,34 | 4,45 | 2,06% | 63.361,00 |
| 01.04.2025 | 4,55 | 4,55 | 4,35 | 4,36 | -3,11% | 47.414,00 |
| 31.03.2025 | 4,42 | 4,57 | 4,35 | 4,50 | 0,00% | 69.629,00 |
| 28.03.2025 | 4,71 | 4,71 | 4,47 | 4,50 | -4,26% | 72.908,00 |
| 27.03.2025 | 4,85 | 4,93 | 4,67 | 4,70 | -3,69% | 37.427,00 |
| 26.03.2025 | 4,95 | 4,99 | 4,85 | 4,88 | -0,41% | 45.071,00 |
| 25.03.2025 | 4,76 | 5,04 | 4,75 | 4,90 | 1,45% | 67.981,00 |
| 24.03.2025 | 4,74 | 4,88 | 4,72 | 4,83 | 2,11% | 49.537,00 |
| 21.03.2025 | 4,52 | 4,83 | 4,52 | 4,73 | 2,38% | 91.795,00 |
| 20.03.2025 | 4,47 | 4,71 | 4,47 | 4,62 | 1,09% | 65.901,00 |
| 19.03.2025 | 4,56 | 4,68 | 4,44 | 4,57 | -0,22% | 67.078,00 |
| 18.03.2025 | 4,64 | 4,67 | 4,51 | 4,58 | -1,51% | 87.545,00 |
| 17.03.2025 | 4,43 | 4,83 | 4,40 | 4,65 | 5,92% | 112.866,00 |
| 14.03.2025 | 4,90 | 4,99 | 4,35 | 4,39 | -14,09% | 329.448,00 |
| 13.03.2025 | 5,29 | 5,34 | 5,01 | 5,11 | -5,19% | 95.429,00 |
| 12.03.2025 | 5,22 | 5,53 | 5,20 | 5,39 | 4,05% | 58.102,00 |
| 11.03.2025 | 5,16 | 5,36 | 5,08 | 5,18 | 0,58% | 103.191,00 |
| 10.03.2025 | 5,39 | 5,42 | 5,12 | 5,15 | -6,19% | 63.824,00 |
| 07.03.2025 | 5,35 | 5,61 | 5,29 | 5,49 | 1,29% | 87.162,00 |
| 06.03.2025 | 5,40 | 5,62 | 5,39 | 5,42 | -2,69% | 67.476,00 |
| 05.03.2025 | 5,45 | 5,62 | 5,32 | 5,57 | 3,72% | 45.392,00 |
| 04.03.2025 | 5,20 | 5,47 | 5,12 | 5,37 | 1,90% | 85.362,00 |
| 03.03.2025 | 5,83 | 5,85 | 5,25 | 5,27 | -10,37% | 69.559,00 |
| 28.02.2025 | 5,73 | 5,88 | 5,65 | 5,88 | 2,08% | 53.415,00 |
| 27.02.2025 | 5,68 | 5,86 | 5,63 | 5,76 | 1,77% | 67.898,00 |
| 26.02.2025 | 5,59 | 5,82 | 5,55 | 5,66 | 1,98% | 59.938,00 |
| 25.02.2025 | 6,06 | 6,19 | 5,55 | 5,55 | -9,17% | 91.182,00 |
| 24.02.2025 | 6,30 | 6,30 | 6,10 | 6,11 | -3,48% | 78.671,00 |
| 21.02.2025 | 6,29 | 6,50 | 6,29 | 6,33 | 0,80% | 91.621,00 |
| 20.02.2025 | 6,33 | 6,40 | 6,10 | 6,28 | -0,48% | 89.051,00 |
| 19.02.2025 | 6,36 | 6,48 | 6,31 | 6,31 | -2,02% | 71.982,00 |
| 18.02.2025 | 6,41 | 6,50 | 6,41 | 6,44 | -0,46% | 50.229,00 |
| 14.02.2025 | 6,55 | 6,72 | 6,42 | 6,47 | -1,22% | 62.320,00 |
| 13.02.2025 | 6,19 | 6,59 | 6,19 | 6,55 | 7,73% | 129.267,00 |
| 12.02.2025 | 6,35 | 6,35 | 6,06 | 6,08 | -4,70% | 68.042,00 |
| 11.02.2025 | 6,35 | 6,49 | 6,35 | 6,38 | -0,62% | 63.684,00 |
| 10.02.2025 | 6,25 | 6,45 | 6,18 | 6,42 | 3,38% | 66.989,00 |
| 07.02.2025 | 6,42 | 6,42 | 6,08 | 6,21 | -3,42% | 67.429,00 |
| 06.02.2025 | 6,49 | 6,52 | 6,41 | 6,43 | -0,46% | 33.835,00 |
| 05.02.2025 | 6,66 | 6,66 | 6,44 | 6,46 | -3,00% | 54.198,00 |
| 04.02.2025 | 6,66 | 6,83 | 6,62 | 6,66 | 0,60% | 89.206,00 |
| 03.02.2025 | 6,46 | 6,66 | 6,36 | 6,62 | -0,45% | 93.048,00 |
| 31.01.2025 | 6,54 | 6,67 | 6,53 | 6,65 | 0,91% | 66.887,00 |
| 30.01.2025 | 6,67 | 6,72 | 6,51 | 6,59 | -1,05% | 49.562,00 |
| 29.01.2025 | 6,60 | 6,77 | 6,60 | 6,66 | -0,60% | 64.566,00 |
| 28.01.2025 | 6,46 | 6,75 | 6,39 | 6,70 | 5,35% | 118.334,00 |
| 27.01.2025 | 6,51 | 6,67 | 6,22 | 6,36 | -3,93% | 78.356,00 |
| 24.01.2025 | 6,43 | 6,67 | 6,42 | 6,62 | 2,48% | 90.205,00 |
| 23.01.2025 | 6,18 | 6,52 | 6,07 | 6,46 | 3,69% | 103.322,00 |
| 22.01.2025 | 5,81 | 6,37 | 5,81 | 6,23 | 7,41% | 162.452,00 |
| 21.01.2025 | 6,26 | 6,27 | 5,78 | 5,80 | -7,35% | 143.374,00 |
| 17.01.2025 | 6,17 | 6,34 | 6,13 | 6,26 | 2,79% | 105.672,00 |
| 16.01.2025 | 6,22 | 6,43 | 6,01 | 6,09 | -2,25% | 119.065,00 |
| 15.01.2025 | 5,60 | 6,28 | 5,55 | 6,23 | 13,89% | 470.193,00 |
| 14.01.2025 | 5,45 | 5,51 | 5,42 | 5,47 | 0,37% | 101.437,00 |
| 13.01.2025 | 5,32 | 5,54 | 5,25 | 5,45 | 0,00% | 121.303,00 |
| 10.01.2025 | 5,18 | 5,55 | 5,13 | 5,45 | 2,83% | 145.471,00 |
| 08.01.2025 | 5,59 | 5,59 | 5,29 | 5,30 | -5,53% | 89.708,00 |
| 07.01.2025 | 5,58 | 5,67 | 5,47 | 5,61 | 1,63% | 207.852,00 |
| 06.01.2025 | 5,18 | 5,59 | 5,18 | 5,52 | 6,56% | 210.745,00 |
| 03.01.2025 | 5,29 | 5,42 | 5,15 | 5,18 | -2,81% | 64.746,00 |
| 02.01.2025 | 5,06 | 5,49 | 5,02 | 5,33 | 5,96% | 188.983,00 |
| 31.12.2024 | 4,92 | 5,17 | 4,92 | 5,03 | 1,41% | 188.844,00 |
| 30.12.2024 | 5,10 | 5,17 | 4,94 | 4,96 | -4,80% | 179.892,00 |
| 27.12.2024 | 5,07 | 5,33 | 5,01 | 5,21 | 1,56% | 160.076,00 |
| 26.12.2024 | 4,85 | 5,19 | 4,83 | 5,13 | 4,69% | 177.637,00 |
| 24.12.2024 | 4,33 | 4,98 | 4,33 | 4,90 | 11,62% | 269.606,00 |
| 23.12.2024 | 4,50 | 4,50 | 4,34 | 4,39 | -3,30% | 104.615,00 |
| 20.12.2024 | 4,50 | 4,60 | 4,47 | 4,54 | -0,66% | 87.227,00 |
| 19.12.2024 | 4,61 | 4,65 | 4,51 | 4,57 | -1,51% | 115.705,00 |
| 18.12.2024 | 4,88 | 4,89 | 4,55 | 4,64 | -5,50% | 170.373,00 |
| 17.12.2024 | 4,86 | 4,98 | 4,75 | 4,91 | 0,20% | 111.022,00 |
| 16.12.2024 | 4,85 | 4,94 | 4,85 | 4,90 | 0,41% | 88.441,00 |
| 13.12.2024 | 5,01 | 5,10 | 4,85 | 4,88 | -4,13% | 121.286,00 |
| 12.12.2024 | 5,04 | 5,24 | 5,04 | 5,09 | -0,20% | 76.424,00 |
| 11.12.2024 | 5,18 | 5,25 | 4,94 | 5,10 | -1,54% | 102.906,00 |
| 10.12.2024 | 5,31 | 5,36 | 5,18 | 5,18 | -3,54% | 119.405,00 |
| 09.12.2024 | 5,46 | 5,62 | 5,30 | 5,37 | -2,72% | 112.043,00 |
| 06.12.2024 | 5,65 | 5,69 | 5,51 | 5,52 | 0,18% | 129.876,00 |
| 05.12.2024 | 5,53 | 5,60 | 5,48 | 5,51 | -0,36% | 125.784,00 |
| 04.12.2024 | 5,54 | 5,60 | 5,47 | 5,53 | -1,07% | 76.223,00 |
| 03.12.2024 | 5,65 | 5,68 | 5,53 | 5,59 | -1,93% | 60.382,00 |
| 02.12.2024 | 5,64 | 5,81 | 5,62 | 5,70 | 0,00% | 76.242,00 |
| 29.11.2024 | 5,79 | 5,79 | 5,63 | 5,70 | -0,52% | 34.323,00 |
| 27.11.2024 | 5,60 | 5,82 | 5,59 | 5,73 | 1,78% | 115.968,00 |
| 26.11.2024 | 5,60 | 5,77 | 5,50 | 5,63 | -0,35% | 112.607,00 |
| 25.11.2024 | 5,47 | 5,77 | 5,47 | 5,65 | 3,29% | 209.504,00 |
| 22.11.2024 | 5,36 | 5,56 | 5,32 | 5,47 | 8,53% | 82.899,00 |
| 20.11.2024 | 5,18 | 5,22 | 5,04 | 5,04 | -3,63% | 109.419,00 |
| 19.11.2024 | 4,97 | 5,29 | 4,97 | 5,23 | 4,18% | 139.050,00 |
| 18.11.2024 | 4,92 | 5,15 | 4,91 | 5,02 | 1,41% | 124.286,00 |
| 15.11.2024 | 5,07 | 5,09 | 4,93 | 4,95 | -3,13% | 98.780,00 |
| 14.11.2024 | 5,24 | 5,24 | 5,04 | 5,11 | -2,85% | 112.690,00 |
| 13.11.2024 | 4,93 | 5,36 | 4,93 | 5,26 | 6,69% | 177.838,00 |
| 12.11.2024 | 4,93 | 5,00 | 4,89 | 4,93 | -1,00% | 95.432,00 |
| 11.11.2024 | 5,23 | 5,23 | 4,88 | 4,98 | -1,78% | 180.095,00 |
| 08.11.2024 | 5,50 | 5,56 | 5,00 | 5,07 | -9,95% | 215.852,00 |
| 07.11.2024 | 5,56 | 5,85 | 5,56 | 5,63 | 1,08% | 104.495,00 |
| 06.11.2024 | 5,76 | 5,80 | 5,52 | 5,57 | -1,94% | 105.331,00 |