Echtzeit-Aktienkurs Skillz
Bid:
Ask:
Aktienkurse zur Skillz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 9,10 | 9,48 | 8,72 | 8,88 | -1,33% | 399.092,00 |
| 27.05.2026 | 8,99 | 9,82 | 8,92 | 9,00 | -1,21% | 374.318,00 |
| 26.05.2026 | 8,36 | 9,69 | 8,30 | 9,11 | 6,05% | 760.313,00 |
| 22.05.2026 | 8,25 | 8,65 | 7,96 | 8,59 | 3,37% | 396.008,00 |
| 21.05.2026 | 7,21 | 8,62 | 7,19 | 8,31 | 15,26% | 848.255,00 |
| 20.05.2026 | 7,70 | 8,46 | 7,01 | 7,21 | -7,56% | 841.277,00 |
| 19.05.2026 | 6,58 | 8,05 | 6,46 | 7,80 | 18,18% | 1.605.281,00 |
| 18.05.2026 | 5,95 | 7,09 | 5,84 | 6,60 | 6,80% | 706.589,00 |
| 15.05.2026 | 6,57 | 6,71 | 5,83 | 6,18 | -5,07% | 683.157,00 |
| 14.05.2026 | 6,22 | 6,98 | 6,00 | 6,51 | 4,66% | 645.322,00 |
| 13.05.2026 | 6,24 | 6,55 | 6,00 | 6,22 | -1,89% | 409.167,00 |
| 12.05.2026 | 6,36 | 6,55 | 6,00 | 6,34 | -0,63% | 459.614,00 |
| 11.05.2026 | 6,52 | 6,67 | 6,17 | 6,38 | -4,35% | 394.674,00 |
| 08.05.2026 | 6,96 | 7,20 | 6,56 | 6,67 | -3,61% | 420.062,00 |
| 07.05.2026 | 6,39 | 7,69 | 6,39 | 6,92 | 8,98% | 941.232,00 |
| 06.05.2026 | 6,58 | 6,80 | 6,22 | 6,35 | -4,80% | 467.058,00 |
| 05.05.2026 | 6,77 | 7,22 | 6,57 | 6,67 | -1,91% | 533.956,00 |
| 04.05.2026 | 7,65 | 7,86 | 6,55 | 6,80 | -11,23% | 941.512,00 |
| 01.05.2026 | 7,75 | 8,70 | 7,24 | 7,66 | -4,96% | 1.927.069,00 |
| 30.04.2026 | 5,80 | 8,47 | 5,62 | 8,06 | 39,45% | 9.177.521,00 |
| 29.04.2026 | 6,26 | 6,55 | 5,54 | 5,78 | -8,98% | 1.228.375,00 |
| 28.04.2026 | 6,21 | 6,85 | 5,89 | 6,35 | -0,16% | 1.890.627,00 |
| 27.04.2026 | 7,84 | 9,10 | 6,30 | 6,36 | -19,60% | 5.508.900,00 |
| 24.04.2026 | 8,60 | 9,20 | 7,17 | 7,91 | -36,47% | 9.394.399,00 |
| 23.04.2026 | 3,63 | 20,00 | 3,25 | 12,45 | 238,32% | 31.407.915,00 |
| 22.04.2026 | 3,66 | 3,80 | 3,53 | 3,68 | 2,79% | 84.947,00 |
| 21.04.2026 | 3,73 | 3,84 | 3,53 | 3,58 | -4,02% | 97.369,00 |
| 20.04.2026 | 3,90 | 3,90 | 3,68 | 3,73 | -3,62% | 79.965,00 |
| 17.04.2026 | 3,99 | 4,15 | 3,81 | 3,87 | -0,26% | 221.185,00 |
| 16.04.2026 | 4,20 | 4,29 | 3,70 | 3,88 | -9,77% | 454.981,00 |
| 15.04.2026 | 2,85 | 4,49 | 2,85 | 4,30 | 53,57% | 1.841.442,00 |
| 14.04.2026 | 2,64 | 2,87 | 2,57 | 2,80 | 11,11% | 86.508,00 |
| 13.04.2026 | 2,45 | 2,58 | 2,42 | 2,52 | 2,44% | 29.141,00 |
| 10.04.2026 | 2,57 | 2,60 | 2,46 | 2,46 | -1,99% | 33.730,00 |
| 09.04.2026 | 2,50 | 2,61 | 2,49 | 2,51 | 0,00% | 25.406,00 |
| 08.04.2026 | 2,63 | 2,66 | 2,51 | 2,51 | 0,40% | 50.118,00 |
| 07.04.2026 | 2,48 | 2,61 | 2,44 | 2,50 | 0,40% | 34.581,00 |
| 06.04.2026 | 2,50 | 2,56 | 2,48 | 2,49 | -0,40% | 28.530,00 |
| 02.04.2026 | 2,42 | 2,59 | 2,42 | 2,50 | -4,58% | 64.370,00 |
| 01.04.2026 | 2,54 | 2,87 | 2,51 | 2,62 | 1,16% | 81.356,00 |
| 31.03.2026 | 2,31 | 2,59 | 2,31 | 2,59 | 13,60% | 74.621,00 |
| 30.03.2026 | 2,41 | 2,48 | 2,23 | 2,28 | -4,60% | 59.813,00 |
| 27.03.2026 | 2,45 | 2,49 | 2,37 | 2,39 | -5,16% | 50.868,00 |
| 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 |