Echtzeit-Aktienkurs Skillz
Bid:
Ask:
Aktienkurse zur Skillz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 2,51 | 2,57 | 2,46 | 2,52 | -0,40% | 26.410,00 |
| 25.03.2026 | 2,68 | 2,68 | 2,45 | 2,53 | -1,17% | 63.301,00 |
| 24.03.2026 | 2,86 | 2,86 | 2,56 | 2,56 | -6,57% | 58.307,00 |
| 23.03.2026 | 2,81 | 2,89 | 2,69 | 2,74 | 2,24% | 107.481,00 |
| 20.03.2026 | 3,20 | 3,25 | 2,68 | 2,68 | -16,77% | 201.007,00 |
| 19.03.2026 | 3,20 | 3,23 | 3,13 | 3,22 | 0,00% | 48.450,00 |
| 18.03.2026 | 3,29 | 3,33 | 3,20 | 3,22 | -1,83% | 23.087,00 |
| 17.03.2026 | 3,24 | 3,35 | 3,22 | 3,28 | 1,23% | 22.942,00 |
| 16.03.2026 | 3,40 | 3,40 | 3,23 | 3,24 | -0,31% | 41.056,00 |
| 13.03.2026 | 3,44 | 3,47 | 3,25 | 3,25 | -5,25% | 43.127,00 |
| 12.03.2026 | 3,64 | 3,64 | 3,41 | 3,43 | -6,03% | 40.127,00 |
| 11.03.2026 | 3,41 | 3,67 | 3,41 | 3,65 | 5,80% | 41.687,00 |
| 10.03.2026 | 3,41 | 3,54 | 3,39 | 3,45 | 2,07% | 37.724,00 |
| 09.03.2026 | 3,31 | 3,44 | 3,26 | 3,38 | 0,00% | 35.049,00 |
| 06.03.2026 | 3,37 | 3,47 | 3,30 | 3,38 | -2,59% | 30.224,00 |
| 05.03.2026 | 3,44 | 3,53 | 3,40 | 3,47 | 0,58% | 23.921,00 |
| 04.03.2026 | 3,48 | 3,48 | 3,37 | 3,45 | 0,00% | 23.500,00 |
| 03.03.2026 | 3,17 | 3,55 | 3,16 | 3,45 | 4,55% | 78.408,00 |
| 02.03.2026 | 3,27 | 3,43 | 3,26 | 3,30 | -1,79% | 43.082,00 |
| 27.02.2026 | 3,38 | 3,52 | 3,28 | 3,36 | -3,17% | 28.867,00 |
| 26.02.2026 | 3,39 | 3,59 | 3,39 | 3,47 | 2,06% | 33.860,00 |
| 25.02.2026 | 3,32 | 3,43 | 3,32 | 3,40 | 2,72% | 43.875,00 |
| 24.02.2026 | 3,25 | 3,44 | 3,25 | 3,31 | 2,48% | 49.642,00 |
| 23.02.2026 | 3,30 | 3,33 | 3,23 | 3,23 | -4,15% | 38.946,00 |
| 20.02.2026 | 3,41 | 3,47 | 3,34 | 3,37 | -0,88% | 23.289,00 |
| 19.02.2026 | 3,55 | 3,63 | 3,26 | 3,40 | -5,56% | 92.043,00 |
| 18.02.2026 | 3,53 | 3,72 | 3,53 | 3,60 | 1,98% | 20.053,00 |
| 17.02.2026 | 3,90 | 3,90 | 3,48 | 3,53 | -6,86% | 39.777,00 |
| 13.02.2026 | 3,25 | 3,87 | 3,24 | 3,79 | 16,62% | 165.254,00 |
| 12.02.2026 | 3,48 | 3,48 | 3,16 | 3,25 | -6,88% | 40.953,00 |
| 11.02.2026 | 3,70 | 3,71 | 3,42 | 3,49 | -6,18% | 38.659,00 |
| 10.02.2026 | 3,76 | 3,85 | 3,70 | 3,72 | -1,06% | 24.666,00 |
| 09.02.2026 | 3,90 | 3,93 | 3,70 | 3,76 | -3,59% | 42.459,00 |
| 06.02.2026 | 3,16 | 4,08 | 3,16 | 3,90 | 24,60% | 439.522,00 |
| 05.02.2026 | 3,35 | 3,38 | 3,10 | 3,13 | -7,67% | 77.998,00 |
| 04.02.2026 | 3,47 | 3,50 | 3,33 | 3,39 | -3,14% | 67.750,00 |
| 03.02.2026 | 3,62 | 3,63 | 3,44 | 3,50 | -3,85% | 84.881,00 |
| 02.02.2026 | 3,67 | 3,77 | 3,58 | 3,64 | -1,62% | 53.242,00 |
| 30.01.2026 | 3,76 | 3,82 | 3,57 | 3,70 | -2,37% | 77.332,00 |
| 29.01.2026 | 3,81 | 3,94 | 3,68 | 3,79 | -1,56% | 120.987,00 |
| 28.01.2026 | 3,88 | 3,91 | 3,70 | 3,85 | -0,77% | 98.224,00 |
| 27.01.2026 | 4,02 | 4,10 | 3,86 | 3,88 | -3,72% | 65.841,00 |
| 26.01.2026 | 4,19 | 4,21 | 4,00 | 4,03 | -4,95% | 47.924,00 |
| 23.01.2026 | 4,18 | 4,24 | 3,94 | 4,24 | 1,92% | 85.430,00 |
| 22.01.2026 | 4,16 | 4,41 | 4,16 | 4,16 | -0,72% | 70.486,00 |
| 21.01.2026 | 4,25 | 4,35 | 4,13 | 4,19 | -0,71% | 62.704,00 |
| 20.01.2026 | 4,41 | 4,43 | 4,20 | 4,22 | -6,64% | 71.872,00 |
| 16.01.2026 | 4,28 | 4,66 | 4,28 | 4,52 | 6,10% | 113.328,00 |
| 15.01.2026 | 4,29 | 4,36 | 4,23 | 4,26 | -0,23% | 57.083,00 |
| 14.01.2026 | 4,47 | 4,49 | 4,25 | 4,27 | -3,83% | 54.662,00 |
| 13.01.2026 | 4,46 | 4,56 | 4,33 | 4,44 | 2,30% | 62.764,00 |
| 12.01.2026 | 4,37 | 4,38 | 4,26 | 4,34 | -0,91% | 72.845,00 |
| 09.01.2026 | 4,41 | 4,45 | 4,35 | 4,38 | -0,90% | 29.694,00 |
| 08.01.2026 | 4,35 | 4,45 | 4,29 | 4,42 | 1,61% | 49.859,00 |
| 07.01.2026 | 4,40 | 4,49 | 4,27 | 4,35 | -0,46% | 44.830,00 |
| 06.01.2026 | 4,40 | 4,50 | 4,37 | 4,37 | -1,35% | 53.203,00 |
| 05.01.2026 | 4,45 | 4,60 | 4,40 | 4,43 | 0,45% | 40.053,00 |
| 02.01.2026 | 4,43 | 4,52 | 4,25 | 4,41 | 2,32% | 49.568,00 |
| 31.12.2025 | 4,32 | 4,48 | 4,23 | 4,31 | -0,69% | 155.238,00 |
| 30.12.2025 | 4,37 | 4,64 | 4,33 | 4,34 | -1,59% | 98.867,00 |
| 29.12.2025 | 4,63 | 4,63 | 4,38 | 4,41 | -5,57% | 126.038,00 |
| 26.12.2025 | 4,69 | 4,78 | 4,65 | 4,67 | -1,48% | 48.477,00 |
| 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 |