Echtzeit-Aktienkurs Skillz
Bid:
Ask:
Aktienkurse zur Skillz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 5,39 | 5,42 | 5,12 | 5,15 | -6,19% | 63.824,00 |
| 07.03.2025 | 5,35 | 5,61 | 5,29 | 5,49 | 1,29% | 87.162,00 |
| 06.03.2025 | 5,40 | 5,62 | 5,39 | 5,42 | -2,69% | 67.476,00 |
| 05.03.2025 | 5,45 | 5,62 | 5,32 | 5,57 | 3,72% | 45.392,00 |
| 04.03.2025 | 5,20 | 5,47 | 5,12 | 5,37 | 1,90% | 85.362,00 |
| 03.03.2025 | 5,83 | 5,85 | 5,25 | 5,27 | -10,37% | 69.559,00 |
| 28.02.2025 | 5,73 | 5,88 | 5,65 | 5,88 | 2,08% | 53.415,00 |
| 27.02.2025 | 5,68 | 5,86 | 5,63 | 5,76 | 1,77% | 67.898,00 |
| 26.02.2025 | 5,59 | 5,82 | 5,55 | 5,66 | 1,98% | 59.938,00 |
| 25.02.2025 | 6,06 | 6,19 | 5,55 | 5,55 | -9,17% | 91.182,00 |
| 24.02.2025 | 6,30 | 6,30 | 6,10 | 6,11 | -3,48% | 78.671,00 |
| 21.02.2025 | 6,29 | 6,50 | 6,29 | 6,33 | 0,80% | 91.621,00 |
| 20.02.2025 | 6,33 | 6,40 | 6,10 | 6,28 | -0,48% | 89.051,00 |
| 19.02.2025 | 6,36 | 6,48 | 6,31 | 6,31 | -2,02% | 71.982,00 |
| 18.02.2025 | 6,41 | 6,50 | 6,41 | 6,44 | -0,46% | 50.229,00 |
| 14.02.2025 | 6,55 | 6,72 | 6,42 | 6,47 | -1,22% | 62.320,00 |
| 13.02.2025 | 6,19 | 6,59 | 6,19 | 6,55 | 7,73% | 129.267,00 |
| 12.02.2025 | 6,35 | 6,35 | 6,06 | 6,08 | -4,70% | 68.042,00 |
| 11.02.2025 | 6,35 | 6,49 | 6,35 | 6,38 | -0,62% | 63.684,00 |
| 10.02.2025 | 6,25 | 6,45 | 6,18 | 6,42 | 3,38% | 66.989,00 |
| 07.02.2025 | 6,42 | 6,42 | 6,08 | 6,21 | -3,42% | 67.429,00 |
| 06.02.2025 | 6,49 | 6,52 | 6,41 | 6,43 | -0,46% | 33.835,00 |
| 05.02.2025 | 6,66 | 6,66 | 6,44 | 6,46 | -3,00% | 54.198,00 |
| 04.02.2025 | 6,66 | 6,83 | 6,62 | 6,66 | 0,60% | 89.206,00 |
| 03.02.2025 | 6,46 | 6,66 | 6,36 | 6,62 | -0,45% | 93.048,00 |
| 31.01.2025 | 6,54 | 6,67 | 6,53 | 6,65 | 0,91% | 66.887,00 |
| 30.01.2025 | 6,67 | 6,72 | 6,51 | 6,59 | -1,05% | 49.562,00 |
| 29.01.2025 | 6,60 | 6,77 | 6,60 | 6,66 | -0,60% | 64.566,00 |
| 28.01.2025 | 6,46 | 6,75 | 6,39 | 6,70 | 5,35% | 118.334,00 |
| 27.01.2025 | 6,51 | 6,67 | 6,22 | 6,36 | -3,93% | 78.356,00 |
| 24.01.2025 | 6,43 | 6,67 | 6,42 | 6,62 | 2,48% | 90.205,00 |
| 23.01.2025 | 6,18 | 6,52 | 6,07 | 6,46 | 3,69% | 103.322,00 |
| 22.01.2025 | 5,81 | 6,37 | 5,81 | 6,23 | 7,41% | 162.452,00 |
| 21.01.2025 | 6,26 | 6,27 | 5,78 | 5,80 | -7,35% | 143.374,00 |
| 17.01.2025 | 6,17 | 6,34 | 6,13 | 6,26 | 2,79% | 105.672,00 |
| 16.01.2025 | 6,22 | 6,43 | 6,01 | 6,09 | -2,25% | 119.065,00 |
| 15.01.2025 | 5,60 | 6,28 | 5,55 | 6,23 | 13,89% | 470.193,00 |
| 14.01.2025 | 5,45 | 5,51 | 5,42 | 5,47 | 0,37% | 101.437,00 |