Echtzeit-Aktienkurs Skillz
Bid:
Ask:
Aktienkurse zur Skillz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 7,24 | 7,41 | 7,13 | 7,37 | -0,54% | 48.276,00 |
| 13.10.2025 | 7,46 | 7,47 | 7,34 | 7,41 | 0,95% | 58.549,00 |
| 10.10.2025 | 7,70 | 7,74 | 7,27 | 7,34 | -5,17% | 54.897,00 |
| 09.10.2025 | 7,85 | 7,94 | 7,65 | 7,74 | -1,65% | 27.240,00 |
| 08.10.2025 | 8,00 | 8,00 | 7,77 | 7,87 | -0,76% | 43.302,00 |
| 07.10.2025 | 7,77 | 8,00 | 7,77 | 7,93 | 1,15% | 51.299,00 |
| 06.10.2025 | 8,13 | 8,13 | 7,78 | 7,84 | -1,13% | 58.971,00 |
| 02.10.2025 | 7,94 | 7,96 | 7,61 | 7,93 | -0,38% | 55.475,00 |
| 01.10.2025 | 8,00 | 8,02 | 7,80 | 7,96 | -0,50% | 57.177,00 |
| 30.09.2025 | 8,26 | 8,28 | 7,77 | 8,00 | -2,32% | 63.360,00 |
| 29.09.2025 | 7,70 | 8,23 | 7,60 | 8,19 | 6,64% | 114.152,00 |
| 26.09.2025 | 7,36 | 7,80 | 7,28 | 7,68 | 5,21% | 93.432,00 |
| 25.09.2025 | 7,15 | 7,33 | 7,07 | 7,30 | 0,41% | 87.734,00 |
| 24.09.2025 | 7,43 | 7,43 | 7,17 | 7,27 | -1,76% | 75.395,00 |
| 23.09.2025 | 7,29 | 7,43 | 7,28 | 7,40 | 0,41% | 43.061,00 |
| 22.09.2025 | 7,31 | 7,40 | 7,29 | 7,37 | 0,82% | 62.180,00 |
| 19.09.2025 | 7,46 | 7,51 | 7,31 | 7,31 | -2,66% | 181.291,00 |
| 18.09.2025 | 7,24 | 7,53 | 7,20 | 7,51 | 3,87% | 81.791,00 |
| 17.09.2025 | 7,41 | 7,50 | 7,14 | 7,23 | -1,90% | 84.173,00 |
| 16.09.2025 | 7,23 | 7,42 | 7,14 | 7,37 | 2,50% | 53.822,00 |
| 15.09.2025 | 7,07 | 7,24 | 7,00 | 7,19 | 1,13% | 74.830,00 |
| 12.09.2025 | 7,21 | 7,30 | 7,07 | 7,11 | -1,25% | 46.538,00 |
| 11.09.2025 | 7,27 | 7,35 | 7,14 | 7,20 | 0,00% | 54.100,00 |
| 10.09.2025 | 7,46 | 7,54 | 7,13 | 7,20 | -3,87% | 71.553,00 |
| 09.09.2025 | 7,45 | 7,51 | 7,42 | 7,49 | -0,53% | 27.753,00 |
| 08.09.2025 | 7,42 | 7,62 | 7,42 | 7,53 | 1,35% | 62.018,00 |
| 05.09.2025 | 7,48 | 7,59 | 7,35 | 7,43 | 0,41% | 49.504,00 |
| 04.09.2025 | 7,26 | 7,50 | 7,23 | 7,40 | 2,64% | 47.532,00 |
| 03.09.2025 | 7,59 | 7,97 | 7,21 | 7,21 | -17,22% | 208.894,00 |
| 02.09.2025 | 8,58 | 8,76 | 8,47 | 8,71 | -1,25% | 80.589,00 |
| 29.08.2025 | 8,77 | 8,91 | 8,69 | 8,82 | 0,00% | 41.210,00 |
| 28.08.2025 | 8,80 | 8,97 | 8,61 | 8,82 | 0,57% | 75.716,00 |
| 27.08.2025 | 8,76 | 8,82 | 8,60 | 8,77 | -0,79% | 42.287,00 |
| 26.08.2025 | 8,62 | 8,90 | 8,62 | 8,84 | 1,96% | 60.182,00 |
| 25.08.2025 | 8,55 | 8,67 | 8,37 | 8,67 | 1,05% | 47.624,00 |
| 22.08.2025 | 8,44 | 8,72 | 8,34 | 8,58 | 1,66% | 81.266,00 |
| 21.08.2025 | 8,41 | 8,52 | 8,26 | 8,44 | -0,24% | 50.897,00 |
| 20.08.2025 | 8,57 | 8,57 | 8,10 | 8,46 | -1,63% | 71.941,00 |
| 19.08.2025 | 8,83 | 8,92 | 8,41 | 8,60 | -3,70% | 88.561,00 |
| 18.08.2025 | 8,92 | 9,06 | 8,58 | 8,93 | 0,34% | 85.721,00 |
| 15.08.2025 | 9,10 | 9,11 | 8,82 | 8,90 | -2,09% | 132.965,00 |
| 14.08.2025 | 8,41 | 9,10 | 8,41 | 9,09 | 5,45% | 171.321,00 |
| 13.08.2025 | 8,61 | 8,69 | 8,27 | 8,62 | -0,58% | 114.439,00 |
| 12.08.2025 | 8,00 | 8,72 | 7,99 | 8,67 | 8,38% | 187.428,00 |
| 11.08.2025 | 7,52 | 8,15 | 7,52 | 8,00 | 5,12% | 98.709,00 |
| 08.08.2025 | 7,12 | 7,90 | 6,90 | 7,61 | 14,61% | 171.229,00 |
| 07.08.2025 | 7,12 | 7,12 | 6,60 | 6,64 | -5,95% | 119.465,00 |
| 06.08.2025 | 6,83 | 7,10 | 6,81 | 7,06 | 2,02% | 29.776,00 |
| 05.08.2025 | 7,03 | 7,17 | 6,80 | 6,92 | -1,70% | 62.444,00 |
| 04.08.2025 | 6,60 | 7,04 | 6,60 | 7,04 | 5,07% | 99.859,00 |
| 01.08.2025 | 6,86 | 7,09 | 6,58 | 6,70 | -3,32% | 103.544,00 |
| 31.07.2025 | 7,75 | 7,77 | 6,93 | 6,93 | -10,23% | 108.633,00 |
| 30.07.2025 | 7,74 | 8,08 | 7,71 | 7,72 | 0,39% | 70.071,00 |
| 29.07.2025 | 7,99 | 8,10 | 7,51 | 7,69 | -2,41% | 135.974,00 |
| 28.07.2025 | 8,53 | 8,65 | 7,85 | 7,88 | -7,51% | 131.809,00 |
| 25.07.2025 | 8,11 | 8,55 | 7,79 | 8,52 | 4,80% | 135.732,00 |
| 24.07.2025 | 9,00 | 9,06 | 8,08 | 8,13 | -9,67% | 313.126,00 |
| 23.07.2025 | 8,03 | 9,00 | 8,03 | 9,00 | 16,43% | 806.243,00 |
| 22.07.2025 | 6,95 | 7,99 | 6,90 | 7,73 | 10,11% | 355.521,00 |
| 21.07.2025 | 6,95 | 7,09 | 6,95 | 7,02 | 1,01% | 54.605,00 |
| 18.07.2025 | 7,00 | 7,05 | 6,92 | 6,95 | -1,00% | 30.077,00 |
| 17.07.2025 | 6,99 | 7,19 | 6,99 | 7,02 | -0,14% | 35.165,00 |
| 16.07.2025 | 6,82 | 7,08 | 6,79 | 7,03 | 3,53% | 42.859,00 |
| 15.07.2025 | 6,84 | 6,89 | 6,74 | 6,79 | -0,88% | 41.987,00 |
| 14.07.2025 | 6,82 | 6,95 | 6,82 | 6,85 | 0,44% | 19.917,00 |
| 11.07.2025 | 7,06 | 7,06 | 6,80 | 6,82 | -3,81% | 56.678,00 |
| 10.07.2025 | 7,27 | 7,27 | 7,01 | 7,09 | -1,66% | 48.650,00 |
| 09.07.2025 | 7,28 | 7,28 | 7,17 | 7,21 | 0,42% | 24.738,00 |
| 08.07.2025 | 7,44 | 7,50 | 7,15 | 7,18 | -3,23% | 83.970,00 |
| 07.07.2025 | 7,30 | 7,44 | 7,22 | 7,42 | 1,09% | 49.456,00 |
| 03.07.2025 | 7,35 | 7,40 | 7,27 | 7,34 | 0,96% | 38.975,00 |
| 02.07.2025 | 7,00 | 7,30 | 7,00 | 7,27 | 3,27% | 59.460,00 |
| 01.07.2025 | 6,82 | 7,11 | 6,80 | 7,04 | 3,23% | 95.817,00 |
| 30.06.2025 | 6,59 | 6,90 | 6,59 | 6,82 | 2,10% | 83.868,00 |
| 27.06.2025 | 6,81 | 6,86 | 6,66 | 6,68 | -1,91% | 34.497,00 |
| 26.06.2025 | 6,77 | 6,90 | 6,67 | 6,81 | 0,44% | 34.244,00 |
| 25.06.2025 | 6,87 | 6,90 | 6,65 | 6,78 | -1,60% | 32.207,00 |
| 24.06.2025 | 6,69 | 6,92 | 6,69 | 6,89 | 3,77% | 64.178,00 |
| 23.06.2025 | 6,26 | 6,65 | 6,26 | 6,64 | 5,06% | 72.030,00 |
| 20.06.2025 | 6,37 | 6,37 | 6,13 | 6,32 | 0,48% | 179.051,00 |
| 18.06.2025 | 6,25 | 6,39 | 6,23 | 6,29 | 0,96% | 33.243,00 |
| 17.06.2025 | 6,18 | 6,30 | 6,18 | 6,23 | 0,16% | 26.111,00 |
| 16.06.2025 | 6,18 | 6,34 | 6,09 | 6,22 | 1,47% | 27.157,00 |
| 13.06.2025 | 6,19 | 6,26 | 6,07 | 6,13 | -1,92% | 39.648,00 |
| 12.06.2025 | 6,33 | 6,36 | 6,23 | 6,25 | -1,42% | 25.277,00 |
| 11.06.2025 | 6,20 | 6,37 | 6,20 | 6,34 | 2,26% | 40.425,00 |
| 10.06.2025 | 6,20 | 6,35 | 6,19 | 6,20 | -0,16% | 30.017,00 |
| 09.06.2025 | 6,27 | 6,34 | 6,19 | 6,21 | -1,43% | 72.204,00 |
| 06.06.2025 | 6,32 | 6,38 | 6,21 | 6,30 | 0,16% | 43.180,00 |
| 05.06.2025 | 6,28 | 6,44 | 6,19 | 6,29 | 1,29% | 46.886,00 |
| 04.06.2025 | 6,29 | 6,37 | 6,21 | 6,21 | -1,43% | 46.972,00 |
| 03.06.2025 | 6,23 | 6,37 | 6,23 | 6,30 | 1,12% | 33.666,00 |
| 02.06.2025 | 6,28 | 6,40 | 6,21 | 6,23 | -0,95% | 33.685,00 |
| 30.05.2025 | 6,22 | 6,41 | 6,20 | 6,29 | 1,13% | 60.475,00 |
| 29.05.2025 | 6,22 | 6,31 | 6,14 | 6,22 | 0,65% | 35.025,00 |
| 28.05.2025 | 6,43 | 6,46 | 6,15 | 6,18 | -3,29% | 39.567,00 |
| 27.05.2025 | 6,10 | 6,45 | 6,07 | 6,39 | 5,62% | 67.242,00 |
| 23.05.2025 | 6,45 | 6,46 | 6,05 | 6,05 | -7,63% | 44.188,00 |
| 22.05.2025 | 6,54 | 6,64 | 6,42 | 6,55 | 0,15% | 44.453,00 |
| 21.05.2025 | 6,62 | 6,80 | 6,50 | 6,54 | -2,39% | 76.533,00 |