Echtzeit-Aktienkurs Skillz
Bid:
Ask:
Aktienkurse zur Skillz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 6,40 | 6,55 | 6,35 | 6,38 | -0,78% | 72.560,00 |
| 15.05.2024 | 6,65 | 6,67 | 6,33 | 6,43 | -0,16% | 94.119,00 |
| 14.05.2024 | 6,06 | 7,05 | 6,02 | 6,44 | 8,78% | 355.965,00 |
| 13.05.2024 | 5,59 | 5,99 | 5,54 | 5,92 | 8,82% | 154.444,00 |
| 10.05.2024 | 6,15 | 6,20 | 5,43 | 5,44 | -15,00% | 318.326,00 |
| 09.05.2024 | 6,27 | 6,52 | 6,25 | 6,40 | 1,75% | 119.101,00 |
| 08.05.2024 | 6,45 | 6,51 | 6,28 | 6,29 | -4,84% | 56.051,00 |
| 07.05.2024 | 6,64 | 6,74 | 6,57 | 6,61 | -0,60% | 62.633,00 |
| 06.05.2024 | 6,48 | 6,70 | 6,47 | 6,65 | 3,42% | 82.530,00 |
| 03.05.2024 | 6,48 | 6,51 | 6,34 | 6,43 | 0,78% | 85.779,00 |
| 02.05.2024 | 6,35 | 6,48 | 6,27 | 6,38 | 1,75% | 84.057,00 |
| 01.05.2024 | 6,22 | 6,56 | 6,10 | 6,27 | 2,12% | 103.577,00 |
| 30.04.2024 | 6,21 | 6,34 | 6,10 | 6,14 | -3,15% | 107.443,00 |
| 29.04.2024 | 6,14 | 6,37 | 6,13 | 6,34 | 3,93% | 74.131,00 |
| 26.04.2024 | 6,28 | 6,38 | 6,09 | 6,10 | -2,09% | 62.194,00 |
| 25.04.2024 | 6,10 | 6,25 | 6,07 | 6,23 | -0,95% | 63.521,00 |
| 24.04.2024 | 6,23 | 6,31 | 6,13 | 6,29 | 0,96% | 54.113,00 |
| 23.04.2024 | 6,06 | 6,37 | 6,06 | 6,23 | 2,64% | 124.617,00 |
| 22.04.2024 | 6,12 | 6,24 | 6,03 | 6,07 | 0,33% | 103.740,00 |
| 19.04.2024 | 6,07 | 6,24 | 5,99 | 6,05 | -1,63% | 130.805,00 |
| 18.04.2024 | 6,01 | 6,18 | 5,86 | 6,15 | 2,67% | 111.381,00 |
| 17.04.2024 | 5,89 | 6,27 | 5,81 | 5,99 | 2,39% | 104.515,00 |
| 16.04.2024 | 5,80 | 5,98 | 5,65 | 5,85 | 0,17% | 113.024,00 |
| 15.04.2024 | 6,21 | 6,21 | 5,82 | 5,84 | -5,96% | 205.898,00 |
| 12.04.2024 | 6,25 | 6,28 | 6,11 | 6,21 | -2,82% | 79.405,00 |
| 11.04.2024 | 6,50 | 6,50 | 6,21 | 6,39 | -1,24% | 71.350,00 |
| 10.04.2024 | 6,26 | 6,52 | 6,15 | 6,47 | 0,00% | 102.462,00 |
| 09.04.2024 | 6,38 | 6,60 | 6,35 | 6,47 | 1,41% | 53.979,00 |
| 08.04.2024 | 6,44 | 6,46 | 6,28 | 6,38 | 0,31% | 71.021,00 |
| 05.04.2024 | 6,47 | 6,54 | 6,27 | 6,36 | -2,45% | 94.727,00 |
| 04.04.2024 | 6,67 | 6,81 | 6,50 | 6,52 | -0,76% | 96.408,00 |
| 03.04.2024 | 6,89 | 6,98 | 6,57 | 6,57 | -5,06% | 113.993,00 |
| 02.04.2024 | 6,60 | 6,94 | 6,44 | 6,92 | 1,76% | 143.495,00 |
| 01.04.2024 | 6,65 | 6,85 | 6,40 | 6,80 | 4,78% | 131.648,00 |
| 28.03.2024 | 6,44 | 6,80 | 6,44 | 6,49 | 1,09% | 132.034,00 |
| 27.03.2024 | 6,17 | 6,56 | 6,11 | 6,42 | 5,25% | 223.706,00 |
| 26.03.2024 | 6,11 | 6,22 | 6,02 | 6,10 | 1,33% | 117.616,00 |
| 25.03.2024 | 6,10 | 6,20 | 6,00 | 6,02 | -1,47% | 143.463,00 |
| 22.03.2024 | 6,14 | 6,14 | 6,02 | 6,11 | -0,49% | 121.646,00 |
| 21.03.2024 | 6,40 | 6,44 | 6,10 | 6,14 | -3,00% | 155.221,00 |
| 20.03.2024 | 6,18 | 6,37 | 6,04 | 6,33 | 1,77% | 156.256,00 |
| 19.03.2024 | 6,01 | 6,29 | 5,97 | 6,22 | 1,63% | 122.897,00 |
| 18.03.2024 | 6,27 | 6,37 | 6,08 | 6,12 | -2,70% | 143.743,00 |
| 15.03.2024 | 6,38 | 6,39 | 5,86 | 6,29 | -1,72% | 396.455,00 |
| 14.03.2024 | 7,06 | 7,08 | 6,39 | 6,40 | -10,11% | 303.029,00 |
| 13.03.2024 | 6,83 | 7,25 | 6,83 | 7,12 | 3,19% | 146.986,00 |
| 12.03.2024 | 6,99 | 7,10 | 6,73 | 6,90 | -0,14% | 128.517,00 |
| 11.03.2024 | 6,90 | 7,41 | 6,90 | 6,91 | -1,99% | 186.428,00 |
| 08.03.2024 | 6,96 | 7,18 | 6,83 | 7,05 | 3,37% | 88.951,00 |
| 07.03.2024 | 7,03 | 7,18 | 6,82 | 6,82 | -1,73% | 94.575,00 |
| 06.03.2024 | 6,68 | 7,23 | 6,60 | 6,94 | 5,15% | 179.183,00 |
| 05.03.2024 | 6,60 | 6,73 | 6,37 | 6,60 | -2,37% | 199.216,00 |
| 04.03.2024 | 7,26 | 7,27 | 6,69 | 6,76 | -5,85% | 170.063,00 |
| 01.03.2024 | 6,88 | 7,43 | 6,61 | 7,18 | 4,97% | 273.445,00 |
| 29.02.2024 | 6,79 | 7,08 | 6,65 | 6,84 | 2,55% | 144.913,00 |
| 28.02.2024 | 6,55 | 6,75 | 6,55 | 6,67 | 0,15% | 110.164,00 |
| 27.02.2024 | 6,93 | 6,97 | 6,64 | 6,66 | -2,49% | 119.987,00 |
| 26.02.2024 | 6,62 | 6,88 | 6,57 | 6,83 | 2,71% | 123.560,00 |
| 23.02.2024 | 6,69 | 6,83 | 6,58 | 6,65 | -0,45% | 135.924,00 |
| 22.02.2024 | 6,57 | 6,71 | 6,46 | 6,68 | 2,93% | 136.188,00 |
| 21.02.2024 | 6,67 | 6,73 | 6,46 | 6,49 | -4,70% | 187.249,00 |
| 20.02.2024 | 6,76 | 6,93 | 6,60 | 6,81 | -1,30% | 167.729,00 |
| 16.02.2024 | 7,04 | 7,05 | 6,81 | 6,90 | -3,36% | 140.248,00 |
| 15.02.2024 | 7,11 | 7,16 | 6,93 | 7,14 | 2,59% | 181.991,00 |
| 14.02.2024 | 7,19 | 7,43 | 6,90 | 6,96 | 1,16% | 196.347,00 |
| 13.02.2024 | 7,00 | 7,19 | 6,81 | 6,88 | -7,15% | 226.320,00 |
| 12.02.2024 | 6,48 | 7,48 | 6,48 | 7,41 | 14,53% | 509.655,00 |
| 09.02.2024 | 6,24 | 6,65 | 6,20 | 6,47 | 4,69% | 312.723,00 |
| 08.02.2024 | 5,76 | 6,33 | 5,76 | 6,18 | 7,48% | 226.104,00 |
| 07.02.2024 | 6,03 | 6,07 | 5,75 | 5,75 | -4,49% | 218.638,00 |
| 06.02.2024 | 5,38 | 6,06 | 5,35 | 6,02 | 12,52% | 320.363,00 |
| 05.02.2024 | 5,51 | 5,58 | 5,33 | 5,35 | -4,63% | 193.537,00 |
| 02.02.2024 | 5,59 | 5,73 | 5,50 | 5,61 | -1,23% | 170.499,00 |
| 01.02.2024 | 5,47 | 5,78 | 5,47 | 5,68 | 5,58% | 206.731,00 |
| 31.01.2024 | 5,30 | 5,79 | 5,25 | 5,38 | 0,75% | 382.526,00 |
| 30.01.2024 | 5,59 | 5,65 | 5,33 | 5,34 | -5,99% | 178.976,00 |
| 29.01.2024 | 5,46 | 5,73 | 5,40 | 5,68 | 4,41% | 174.461,00 |
| 26.01.2024 | 5,59 | 5,72 | 5,42 | 5,44 | -0,73% | 194.087,00 |
| 25.01.2024 | 5,29 | 5,62 | 5,29 | 5,48 | 3,98% | 167.641,00 |
| 24.01.2024 | 5,56 | 5,61 | 5,25 | 5,27 | -2,41% | 161.903,00 |
| 23.01.2024 | 5,37 | 5,53 | 5,26 | 5,40 | 2,86% | 169.945,00 |
| 22.01.2024 | 5,03 | 5,45 | 5,01 | 5,25 | 4,37% | 334.337,00 |
| 19.01.2024 | 4,86 | 5,09 | 4,72 | 5,03 | 4,14% | 189.449,00 |
| 18.01.2024 | 4,94 | 4,94 | 4,72 | 4,83 | -0,62% | 204.424,00 |
| 17.01.2024 | 4,96 | 4,97 | 4,72 | 4,86 | -5,26% | 219.347,00 |
| 16.01.2024 | 4,95 | 5,20 | 4,76 | 5,13 | 2,60% | 216.091,00 |
| 12.01.2024 | 5,42 | 5,57 | 4,98 | 5,00 | -6,54% | 198.584,00 |
| 11.01.2024 | 5,45 | 5,45 | 5,17 | 5,35 | -2,01% | 184.738,00 |
| 10.01.2024 | 5,59 | 5,65 | 5,35 | 5,46 | -3,02% | 182.016,00 |
| 09.01.2024 | 5,78 | 5,91 | 5,58 | 5,63 | -5,85% | 190.975,00 |
| 08.01.2024 | 5,72 | 6,07 | 5,71 | 5,98 | 4,73% | 195.859,00 |
| 05.01.2024 | 5,65 | 5,83 | 5,63 | 5,71 | 0,00% | 133.600,00 |
| 04.01.2024 | 5,63 | 5,80 | 5,57 | 5,71 | 1,78% | 128.173,00 |
| 03.01.2024 | 5,70 | 5,72 | 5,53 | 5,61 | -3,94% | 155.196,00 |
| 02.01.2024 | 6,13 | 6,14 | 5,83 | 5,84 | -6,41% | 269.357,00 |
| 29.12.2023 | 6,35 | 6,39 | 6,10 | 6,24 | -2,19% | 219.210,00 |
| 28.12.2023 | 6,31 | 6,57 | 6,28 | 6,38 | -0,16% | 177.959,00 |
| 27.12.2023 | 6,40 | 6,48 | 6,28 | 6,39 | 0,31% | 156.571,00 |
| 26.12.2023 | 6,25 | 6,43 | 6,07 | 6,37 | 0,63% | 296.144,00 |
| 22.12.2023 | 6,20 | 6,43 | 6,14 | 6,33 | 0,80% | 133.246,00 |