Echtzeit-Aktienkurs Skillz
Bid:
Ask:
Aktienkurse zur Skillz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 6,36 | 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 |
| 20.05.2025 | 6,37 | 6,77 | 6,37 | 6,70 | 4,85% | 86.281,00 |
| 19.05.2025 | 6,27 | 6,65 | 6,20 | 6,39 | 0,16% | 67.861,00 |
| 16.05.2025 | 6,43 | 6,63 | 6,30 | 6,38 | -0,78% | 100.575,00 |
| 15.05.2025 | 6,02 | 6,46 | 6,02 | 6,43 | 5,58% | 104.300,00 |
| 14.05.2025 | 5,68 | 6,14 | 5,58 | 6,09 | 5,18% | 97.071,00 |
| 13.05.2025 | 5,69 | 5,82 | 5,66 | 5,79 | 3,21% | 98.098,00 |
| 12.05.2025 | 5,77 | 5,77 | 5,54 | 5,61 | 0,54% | 43.370,00 |
| 09.05.2025 | 5,28 | 5,85 | 5,28 | 5,58 | 5,68% | 93.899,00 |
| 08.05.2025 | 5,22 | 5,44 | 5,22 | 5,28 | 1,93% | 50.140,00 |
| 07.05.2025 | 5,02 | 5,35 | 5,02 | 5,18 | 3,19% | 54.708,00 |
| 06.05.2025 | 5,16 | 5,23 | 5,00 | 5,02 | -2,71% | 27.590,00 |
| 05.05.2025 | 5,10 | 5,44 | 5,10 | 5,16 | 0,00% | 52.452,00 |
| 02.05.2025 | 5,04 | 5,25 | 5,03 | 5,16 | 3,20% | 44.144,00 |
| 01.05.2025 | 5,22 | 5,23 | 4,97 | 5,00 | -2,34% | 24.151,00 |
| 30.04.2025 | 4,98 | 5,20 | 4,93 | 5,12 | 1,19% | 47.193,00 |
| 29.04.2025 | 4,95 | 5,23 | 4,93 | 5,06 | 2,22% | 52.046,00 |
| 28.04.2025 | 4,72 | 5,10 | 4,72 | 4,95 | 3,56% | 54.248,00 |
| 25.04.2025 | 4,74 | 4,90 | 4,70 | 4,78 | -0,42% | 36.983,00 |
| 24.04.2025 | 4,64 | 4,93 | 4,57 | 4,80 | 5,03% | 64.421,00 |
| 23.04.2025 | 4,89 | 5,04 | 4,50 | 4,57 | -2,97% | 75.951,00 |
| 22.04.2025 | 4,45 | 4,87 | 4,45 | 4,71 | 7,29% | 74.261,00 |
| 21.04.2025 | 4,36 | 4,55 | 4,35 | 4,39 | -1,35% | 42.322,00 |
| 17.04.2025 | 4,31 | 4,50 | 4,29 | 4,45 | 3,73% | 72.932,00 |
| 16.04.2025 | 4,17 | 4,38 | 4,12 | 4,29 | 1,42% | 53.856,00 |
| 15.04.2025 | 4,06 | 4,26 | 4,06 | 4,23 | 2,42% | 51.529,00 |
| 14.04.2025 | 4,21 | 4,43 | 4,06 | 4,13 | -0,48% | 66.704,00 |
| 11.04.2025 | 3,96 | 4,26 | 3,96 | 4,15 | 3,23% | 56.889,00 |
| 10.04.2025 | 4,10 | 4,24 | 3,93 | 4,02 | -5,19% | 90.324,00 |
| 09.04.2025 | 3,81 | 4,42 | 3,81 | 4,24 | 10,70% | 119.572,00 |
| 08.04.2025 | 3,84 | 3,98 | 3,77 | 3,83 | 3,51% | 94.013,00 |
| 07.04.2025 | 3,59 | 3,93 | 3,54 | 3,70 | -4,15% | 110.065,00 |
| 04.04.2025 | 4,03 | 4,09 | 3,84 | 3,86 | -5,85% | 144.372,00 |
| 03.04.2025 | 4,31 | 4,34 | 4,10 | 4,10 | -7,87% | 125.232,00 |
| 02.04.2025 | 4,35 | 4,62 | 4,34 | 4,45 | 2,06% | 63.361,00 |
| 01.04.2025 | 4,55 | 4,55 | 4,35 | 4,36 | -3,11% | 47.414,00 |
| 31.03.2025 | 4,42 | 4,57 | 4,35 | 4,50 | 0,00% | 69.629,00 |
| 28.03.2025 | 4,71 | 4,71 | 4,47 | 4,50 | -4,26% | 72.908,00 |
| 27.03.2025 | 4,85 | 4,93 | 4,67 | 4,70 | -3,69% | 37.427,00 |
| 26.03.2025 | 4,95 | 4,99 | 4,85 | 4,88 | -0,41% | 45.071,00 |
| 25.03.2025 | 4,76 | 5,04 | 4,75 | 4,90 | 1,45% | 67.981,00 |
| 24.03.2025 | 4,74 | 4,88 | 4,72 | 4,83 | 2,11% | 49.537,00 |
| 21.03.2025 | 4,52 | 4,83 | 4,52 | 4,73 | 2,38% | 91.795,00 |
| 20.03.2025 | 4,47 | 4,71 | 4,47 | 4,62 | 1,09% | 65.901,00 |
| 19.03.2025 | 4,56 | 4,68 | 4,44 | 4,57 | -0,22% | 67.078,00 |
| 18.03.2025 | 4,64 | 4,67 | 4,51 | 4,58 | -1,51% | 87.545,00 |
| 17.03.2025 | 4,43 | 4,83 | 4,40 | 4,65 | 5,92% | 112.866,00 |
| 14.03.2025 | 4,90 | 4,99 | 4,35 | 4,39 | -14,09% | 329.448,00 |
| 13.03.2025 | 5,29 | 5,34 | 5,01 | 5,11 | -5,19% | 95.429,00 |
| 12.03.2025 | 5,22 | 5,53 | 5,20 | 5,39 | 4,05% | 58.102,00 |
| 11.03.2025 | 5,16 | 5,36 | 5,08 | 5,18 | 0,58% | 103.191,00 |