Echtzeit-Aktienkurs Skillz
Bid:
Ask:
Aktienkurse zur Skillz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 4,74 | 4,79 | 4,67 | 4,74 | 0,42% | 30.671,00 |
| 23.12.2025 | 4,79 | 4,86 | 4,68 | 4,72 | -1,67% | 88.194,00 |
| 22.12.2025 | 4,91 | 5,05 | 4,80 | 4,80 | -1,23% | 77.182,00 |
| 19.12.2025 | 5,18 | 5,19 | 4,85 | 4,86 | -5,81% | 150.492,00 |
| 18.12.2025 | 5,05 | 5,30 | 5,05 | 5,16 | 2,79% | 95.448,00 |
| 17.12.2025 | 5,17 | 5,30 | 5,01 | 5,02 | -3,28% | 56.821,00 |
| 16.12.2025 | 5,15 | 5,33 | 5,15 | 5,19 | -0,95% | 92.073,00 |
| 15.12.2025 | 5,65 | 5,71 | 5,19 | 5,24 | -7,42% | 86.099,00 |
| 12.12.2025 | 5,74 | 5,98 | 5,66 | 5,66 | -1,57% | 66.825,00 |
| 11.12.2025 | 5,77 | 5,96 | 5,75 | 5,75 | -1,54% | 81.978,00 |
| 10.12.2025 | 5,83 | 5,98 | 5,76 | 5,84 | -0,85% | 48.959,00 |
| 09.12.2025 | 5,63 | 5,90 | 5,63 | 5,89 | 3,70% | 53.050,00 |
| 08.12.2025 | 5,63 | 5,85 | 5,62 | 5,68 | 1,07% | 50.192,00 |
| 05.12.2025 | 5,60 | 5,87 | 5,52 | 5,62 | 0,00% | 50.556,00 |
| 04.12.2025 | 5,42 | 5,64 | 5,39 | 5,62 | 3,50% | 45.381,00 |
| 03.12.2025 | 5,31 | 5,49 | 5,31 | 5,43 | 1,88% | 53.055,00 |
| 02.12.2025 | 5,35 | 5,38 | 5,27 | 5,33 | 0,19% | 52.877,00 |
| 01.12.2025 | 5,49 | 5,52 | 5,29 | 5,32 | -4,83% | 29.396,00 |
| 28.11.2025 | 5,44 | 5,71 | 5,44 | 5,59 | 1,45% | 35.013,00 |
| 26.11.2025 | 5,33 | 5,70 | 5,29 | 5,51 | 4,16% | 71.520,00 |
| 25.11.2025 | 5,30 | 5,47 | 5,29 | 5,29 | -0,94% | 56.108,00 |
| 24.11.2025 | 5,25 | 5,50 | 5,25 | 5,34 | 1,52% | 56.301,00 |
| 21.11.2025 | 5,20 | 5,31 | 5,10 | 5,26 | 1,15% | 70.414,00 |
| 20.11.2025 | 5,48 | 5,71 | 5,19 | 5,20 | -3,53% | 54.642,00 |
| 19.11.2025 | 5,90 | 5,90 | 5,32 | 5,39 | -8,80% | 77.070,00 |
| 18.11.2025 | 5,90 | 6,01 | 5,82 | 5,91 | -1,01% | 54.235,00 |
| 17.11.2025 | 5,65 | 6,15 | 5,62 | 5,97 | 4,74% | 105.510,00 |
| 14.11.2025 | 5,73 | 5,76 | 5,56 | 5,70 | -4,04% | 48.038,00 |
| 13.11.2025 | 6,12 | 6,15 | 5,85 | 5,94 | -4,19% | 64.018,00 |
| 12.11.2025 | 6,34 | 6,35 | 6,05 | 6,20 | -1,59% | 41.576,00 |
| 11.11.2025 | 6,20 | 6,38 | 6,08 | 6,30 | 1,45% | 27.974,00 |
| 10.11.2025 | 6,20 | 6,30 | 6,01 | 6,21 | 0,16% | 60.920,00 |
| 07.11.2025 | 6,19 | 6,29 | 5,67 | 6,20 | -3,28% | 105.261,00 |
| 06.11.2025 | 5,70 | 6,79 | 5,66 | 6,41 | 1,10% | 82.289,00 |
| 05.11.2025 | 6,19 | 6,51 | 6,19 | 6,34 | 2,92% | 53.787,00 |
| 04.11.2025 | 6,30 | 6,37 | 6,13 | 6,16 | -3,60% | 52.339,00 |
| 03.11.2025 | 6,65 | 6,66 | 6,32 | 6,39 | -4,34% | 35.256,00 |
| 31.10.2025 | 6,63 | 6,71 | 6,60 | 6,68 | 0,91% | 24.885,00 |
| 30.10.2025 | 6,69 | 6,80 | 6,57 | 6,62 | -3,07% | 37.417,00 |
| 29.10.2025 | 7,22 | 7,24 | 6,76 | 6,83 | -6,31% | 81.286,00 |
| 28.10.2025 | 7,63 | 7,70 | 7,25 | 7,29 | -4,71% | 42.981,00 |
| 27.10.2025 | 7,58 | 7,75 | 7,44 | 7,65 | 0,66% | 64.271,00 |
| 24.10.2025 | 7,68 | 7,75 | 7,41 | 7,60 | 0,00% | 48.086,00 |
| 23.10.2025 | 7,19 | 7,73 | 6,96 | 7,60 | 5,70% | 142.735,00 |
| 22.10.2025 | 6,86 | 7,49 | 6,61 | 7,19 | 4,81% | 314.018,00 |
| 21.10.2025 | 6,94 | 6,94 | 6,65 | 6,86 | -0,87% | 57.264,00 |
| 20.10.2025 | 7,11 | 7,12 | 6,86 | 6,92 | -2,12% | 38.078,00 |
| 17.10.2025 | 7,10 | 7,18 | 6,90 | 7,07 | -0,84% | 56.991,00 |
| 16.10.2025 | 7,40 | 7,40 | 7,05 | 7,13 | -4,04% | 52.960,00 |
| 15.10.2025 | 7,41 | 7,46 | 7,30 | 7,43 | 0,81% | 54.078,00 |
| 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 |