Echtzeit-Aktienkurs Skillz
Bid:
Ask:
Aktienkurse zur Skillz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 4,50 | 4,60 | 4,47 | 4,54 | -0,66% | 87.227,00 |
| 19.12.2024 | 4,61 | 4,65 | 4,51 | 4,57 | -1,51% | 115.705,00 |
| 18.12.2024 | 4,88 | 4,89 | 4,55 | 4,64 | -5,50% | 170.373,00 |
| 17.12.2024 | 4,86 | 4,98 | 4,75 | 4,91 | 0,20% | 111.022,00 |
| 16.12.2024 | 4,85 | 4,94 | 4,85 | 4,90 | 0,41% | 88.441,00 |
| 13.12.2024 | 5,01 | 5,10 | 4,85 | 4,88 | -4,13% | 121.286,00 |
| 12.12.2024 | 5,04 | 5,24 | 5,04 | 5,09 | -0,20% | 76.424,00 |
| 11.12.2024 | 5,18 | 5,25 | 4,94 | 5,10 | -1,54% | 102.906,00 |
| 10.12.2024 | 5,31 | 5,36 | 5,18 | 5,18 | -3,54% | 119.405,00 |
| 09.12.2024 | 5,46 | 5,62 | 5,30 | 5,37 | -2,72% | 112.043,00 |
| 06.12.2024 | 5,65 | 5,69 | 5,51 | 5,52 | 0,18% | 129.876,00 |
| 05.12.2024 | 5,53 | 5,60 | 5,48 | 5,51 | -0,36% | 125.784,00 |
| 04.12.2024 | 5,54 | 5,60 | 5,47 | 5,53 | -1,07% | 76.223,00 |
| 03.12.2024 | 5,65 | 5,68 | 5,53 | 5,59 | -1,93% | 60.382,00 |
| 02.12.2024 | 5,64 | 5,81 | 5,62 | 5,70 | 0,00% | 76.242,00 |
| 29.11.2024 | 5,79 | 5,79 | 5,63 | 5,70 | -0,52% | 34.323,00 |
| 27.11.2024 | 5,60 | 5,82 | 5,59 | 5,73 | 1,78% | 115.968,00 |
| 26.11.2024 | 5,60 | 5,77 | 5,50 | 5,63 | -0,35% | 112.607,00 |
| 25.11.2024 | 5,47 | 5,77 | 5,47 | 5,65 | 3,29% | 209.504,00 |
| 22.11.2024 | 5,36 | 5,56 | 5,32 | 5,47 | 8,53% | 82.899,00 |
| 20.11.2024 | 5,18 | 5,22 | 5,04 | 5,04 | -3,63% | 109.419,00 |
| 19.11.2024 | 4,97 | 5,29 | 4,97 | 5,23 | 4,18% | 139.050,00 |
| 18.11.2024 | 4,92 | 5,15 | 4,91 | 5,02 | 1,41% | 124.286,00 |
| 15.11.2024 | 5,07 | 5,09 | 4,93 | 4,95 | -3,13% | 98.780,00 |
| 14.11.2024 | 5,24 | 5,24 | 5,04 | 5,11 | -2,85% | 112.690,00 |
| 13.11.2024 | 4,93 | 5,36 | 4,93 | 5,26 | 6,69% | 177.838,00 |
| 12.11.2024 | 4,93 | 5,00 | 4,89 | 4,93 | -1,00% | 95.432,00 |
| 11.11.2024 | 5,23 | 5,23 | 4,88 | 4,98 | -1,78% | 180.095,00 |
| 08.11.2024 | 5,50 | 5,56 | 5,00 | 5,07 | -9,95% | 215.852,00 |
| 07.11.2024 | 5,56 | 5,85 | 5,56 | 5,63 | 1,08% | 104.495,00 |
| 06.11.2024 | 5,76 | 5,80 | 5,52 | 5,57 | -1,94% | 105.331,00 |
| 05.11.2024 | 5,56 | 5,73 | 5,56 | 5,68 | 2,16% | 33.869,00 |
| 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 |