Echtzeit-Aktienkurs Skillz
Bid:
Ask:
Aktienkurse zur Skillz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 5,51 | 5,64 | 5,51 | 5,56 | 0,36% | 54.241,00 |
| 01.11.2024 | 5,74 | 5,77 | 5,52 | 5,54 | -3,99% | 63.199,00 |
| 31.10.2024 | 5,73 | 5,79 | 5,68 | 5,77 | 0,87% | 42.315,00 |
| 30.10.2024 | 5,75 | 5,85 | 5,72 | 5,72 | -0,17% | 37.655,00 |
| 29.10.2024 | 5,72 | 5,77 | 5,68 | 5,73 | -0,35% | 50.914,00 |
| 28.10.2024 | 5,69 | 5,79 | 5,67 | 5,75 | 2,13% | 49.213,00 |
| 25.10.2024 | 5,62 | 5,65 | 5,55 | 5,63 | 0,18% | 35.278,00 |
| 24.10.2024 | 5,60 | 5,67 | 5,52 | 5,62 | 0,72% | 61.040,00 |
| 23.10.2024 | 5,71 | 5,81 | 5,49 | 5,58 | -3,13% | 61.152,00 |
| 22.10.2024 | 5,47 | 5,78 | 5,47 | 5,76 | 5,30% | 105.742,00 |
| 21.10.2024 | 5,45 | 5,55 | 5,40 | 5,47 | -0,18% | 57.666,00 |
| 18.10.2024 | 5,46 | 5,55 | 5,45 | 5,48 | 0,00% | 65.251,00 |
| 17.10.2024 | 5,42 | 5,52 | 5,26 | 5,48 | 1,48% | 86.322,00 |
| 16.10.2024 | 5,50 | 5,53 | 5,40 | 5,40 | -0,74% | 58.806,00 |
| 15.10.2024 | 5,52 | 5,66 | 5,44 | 5,44 | -1,81% | 74.996,00 |
| 14.10.2024 | 5,60 | 5,66 | 5,47 | 5,54 | -1,25% | 62.096,00 |
| 11.10.2024 | 5,38 | 5,67 | 5,38 | 5,61 | 4,28% | 78.699,00 |
| 10.10.2024 | 5,30 | 5,45 | 5,20 | 5,38 | 1,13% | 83.815,00 |
| 09.10.2024 | 5,38 | 5,50 | 5,31 | 5,32 | -1,30% | 56.496,00 |
| 08.10.2024 | 5,46 | 5,53 | 5,36 | 5,39 | -1,10% | 62.404,00 |
| 07.10.2024 | 5,51 | 5,65 | 5,42 | 5,45 | -1,45% | 74.246,00 |
| 04.10.2024 | 5,55 | 5,67 | 5,52 | 5,53 | 0,91% | 58.732,00 |
| 03.10.2024 | 5,53 | 5,61 | 5,47 | 5,48 | -1,26% | 56.915,00 |
| 02.10.2024 | 5,63 | 5,82 | 5,54 | 5,55 | -1,25% | 57.041,00 |
| 01.10.2024 | 5,60 | 5,73 | 5,54 | 5,62 | 0,00% | 64.742,00 |
| 30.09.2024 | 5,74 | 5,91 | 5,60 | 5,62 | -2,60% | 81.860,00 |
| 27.09.2024 | 5,75 | 5,79 | 5,68 | 5,77 | 1,58% | 34.448,00 |
| 26.09.2024 | 5,74 | 5,76 | 5,59 | 5,68 | 0,53% | 63.313,00 |
| 25.09.2024 | 5,61 | 5,71 | 5,60 | 5,65 | -0,18% | 31.771,00 |
| 24.09.2024 | 5,63 | 5,76 | 5,59 | 5,66 | 0,89% | 56.895,00 |
| 23.09.2024 | 5,76 | 5,80 | 5,61 | 5,61 | -2,26% | 39.477,00 |
| 20.09.2024 | 5,85 | 5,92 | 5,70 | 5,74 | -2,88% | 175.073,00 |
| 19.09.2024 | 5,94 | 6,07 | 5,87 | 5,91 | 2,60% | 71.442,00 |
| 18.09.2024 | 5,96 | 5,99 | 5,76 | 5,76 | -3,36% | 76.243,00 |
| 17.09.2024 | 5,84 | 6,00 | 5,84 | 5,96 | 2,94% | 60.650,00 |
| 16.09.2024 | 5,93 | 5,98 | 5,74 | 5,79 | -2,20% | 73.799,00 |
| 13.09.2024 | 5,89 | 6,08 | 5,88 | 5,92 | 0,85% | 72.757,00 |
| 12.09.2024 | 5,76 | 5,99 | 5,71 | 5,87 | 3,35% | 56.013,00 |
| 11.09.2024 | 5,61 | 5,75 | 5,55 | 5,68 | 0,35% | 37.149,00 |
| 10.09.2024 | 5,67 | 5,68 | 5,53 | 5,66 | -1,91% | 54.395,00 |
| 09.09.2024 | 5,57 | 5,83 | 5,57 | 5,77 | 3,78% | 46.107,00 |
| 06.09.2024 | 5,67 | 5,70 | 5,50 | 5,56 | -1,42% | 49.643,00 |
| 05.09.2024 | 5,80 | 5,85 | 5,62 | 5,64 | -3,26% | 59.389,00 |
| 04.09.2024 | 5,55 | 5,94 | 5,52 | 5,83 | 5,05% | 65.334,00 |
| 03.09.2024 | 5,80 | 5,94 | 5,55 | 5,55 | -5,93% | 84.469,00 |
| 30.08.2024 | 5,97 | 6,00 | 5,78 | 5,90 | -0,34% | 61.478,00 |
| 29.08.2024 | 5,91 | 6,02 | 5,86 | 5,92 | 1,72% | 59.870,00 |
| 28.08.2024 | 6,02 | 6,08 | 5,71 | 5,82 | -3,48% | 90.489,00 |
| 27.08.2024 | 6,16 | 6,20 | 5,92 | 6,03 | -2,74% | 72.210,00 |
| 26.08.2024 | 6,26 | 6,32 | 6,20 | 6,20 | -0,16% | 47.642,00 |
| 23.08.2024 | 6,19 | 6,36 | 6,19 | 6,21 | 0,65% | 60.105,00 |
| 22.08.2024 | 6,19 | 6,28 | 6,11 | 6,17 | -0,80% | 39.558,00 |
| 21.08.2024 | 6,27 | 6,27 | 6,07 | 6,22 | 0,16% | 40.901,00 |
| 20.08.2024 | 6,05 | 6,28 | 6,02 | 6,21 | 1,97% | 74.701,00 |
| 19.08.2024 | 6,29 | 6,37 | 6,01 | 6,09 | -2,87% | 94.065,00 |
| 16.08.2024 | 5,92 | 6,27 | 5,92 | 6,27 | 5,38% | 89.909,00 |
| 15.08.2024 | 6,18 | 6,20 | 5,92 | 5,95 | -2,14% | 86.839,00 |
| 14.08.2024 | 6,15 | 6,15 | 5,94 | 6,08 | -0,98% | 36.864,00 |
| 13.08.2024 | 5,96 | 6,14 | 5,93 | 6,14 | 3,72% | 40.422,00 |
| 12.08.2024 | 6,01 | 6,06 | 5,87 | 5,92 | -2,79% | 60.583,00 |
| 09.08.2024 | 6,12 | 6,13 | 5,99 | 6,09 | -0,81% | 30.356,00 |
| 08.08.2024 | 6,12 | 6,16 | 6,01 | 6,14 | 2,33% | 35.042,00 |
| 07.08.2024 | 6,21 | 6,26 | 5,95 | 6,00 | -0,83% | 99.924,00 |
| 06.08.2024 | 6,13 | 6,14 | 5,91 | 6,05 | -1,31% | 67.382,00 |
| 05.08.2024 | 5,88 | 6,28 | 5,62 | 6,13 | 0,49% | 143.310,00 |
| 02.08.2024 | 6,11 | 6,30 | 5,97 | 6,10 | -3,48% | 104.281,00 |
| 01.08.2024 | 6,50 | 6,52 | 6,15 | 6,32 | -2,02% | 111.625,00 |
| 31.07.2024 | 6,48 | 6,68 | 6,40 | 6,45 | -0,15% | 99.794,00 |
| 30.07.2024 | 6,42 | 6,55 | 6,34 | 6,46 | 0,16% | 72.302,00 |
| 29.07.2024 | 6,51 | 6,51 | 6,34 | 6,45 | -0,62% | 48.909,00 |
| 26.07.2024 | 6,47 | 6,49 | 6,35 | 6,49 | 2,53% | 36.738,00 |
| 25.07.2024 | 6,28 | 6,52 | 6,15 | 6,33 | 0,64% | 66.539,00 |
| 24.07.2024 | 6,54 | 6,69 | 6,20 | 6,29 | -5,13% | 109.840,00 |
| 23.07.2024 | 6,50 | 6,64 | 6,50 | 6,63 | 1,22% | 46.873,00 |
| 22.07.2024 | 6,59 | 6,66 | 6,45 | 6,55 | -0,76% | 86.481,00 |
| 19.07.2024 | 6,65 | 6,70 | 6,52 | 6,60 | -0,75% | 60.359,00 |
| 18.07.2024 | 6,81 | 6,92 | 6,50 | 6,65 | -2,35% | 84.437,00 |
| 17.07.2024 | 6,92 | 7,16 | 6,76 | 6,81 | -3,54% | 76.927,00 |
| 16.07.2024 | 6,74 | 7,12 | 6,74 | 7,06 | 4,75% | 103.156,00 |
| 15.07.2024 | 6,82 | 6,87 | 6,71 | 6,74 | -1,17% | 51.391,00 |
| 12.07.2024 | 6,70 | 6,89 | 6,64 | 6,82 | 2,10% | 81.632,00 |
| 11.07.2024 | 6,66 | 6,72 | 6,54 | 6,68 | 1,06% | 102.746,00 |
| 10.07.2024 | 6,69 | 6,75 | 6,55 | 6,61 | -0,90% | 62.749,00 |
| 09.07.2024 | 6,59 | 6,70 | 6,43 | 6,67 | 1,06% | 67.481,00 |
| 08.07.2024 | 6,88 | 6,89 | 6,47 | 6,60 | -4,49% | 137.665,00 |
| 05.07.2024 | 6,92 | 7,08 | 6,83 | 6,91 | -1,57% | 74.191,00 |
| 03.07.2024 | 6,86 | 7,09 | 6,86 | 7,02 | 2,03% | 41.637,00 |
| 02.07.2024 | 6,84 | 6,91 | 6,63 | 6,88 | 0,44% | 102.097,00 |
| 01.07.2024 | 7,14 | 7,18 | 6,84 | 6,85 | -4,60% | 66.354,00 |
| 28.06.2024 | 7,04 | 7,22 | 6,91 | 7,18 | 2,13% | 165.209,00 |
| 27.06.2024 | 7,16 | 7,21 | 6,97 | 7,03 | -1,68% | 68.871,00 |
| 26.06.2024 | 6,99 | 7,25 | 6,97 | 7,15 | 0,85% | 49.145,00 |
| 25.06.2024 | 7,14 | 7,14 | 6,93 | 7,09 | -0,98% | 61.246,00 |
| 24.06.2024 | 7,19 | 7,31 | 6,97 | 7,16 | -0,69% | 102.927,00 |
| 21.06.2024 | 6,63 | 7,21 | 6,61 | 7,21 | 7,45% | 202.439,00 |
| 20.06.2024 | 6,69 | 6,74 | 6,55 | 6,71 | -1,03% | 93.005,00 |
| 18.06.2024 | 6,76 | 6,99 | 6,73 | 6,78 | -1,17% | 87.762,00 |
| 17.06.2024 | 6,54 | 6,87 | 6,51 | 6,86 | 4,10% | 111.734,00 |
| 14.06.2024 | 6,72 | 6,77 | 6,54 | 6,59 | -2,95% | 101.684,00 |
| 13.06.2024 | 6,89 | 6,89 | 6,75 | 6,79 | -1,74% | 84.651,00 |