15,000€
-10,71%
Echtzeit-Aktienkurs Skillsoft Corp.
Bid:
Ask:
Aktienkurse zur Skillsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,30 | 16,65 | 14,95 | 15,20 | -6,75% | - |
| 10.04.2025 | 16,80 | 19,05 | 16,05 | 16,30 | -6,86% | - |
| 09.04.2025 | 15,10 | 17,50 | 14,65 | 17,50 | 15,13% | - |
| 08.04.2025 | 13,70 | 15,30 | 13,65 | 15,20 | 10,55% | - |
| 07.04.2025 | 14,85 | 14,95 | 12,90 | 13,75 | -6,78% | - |
| 04.04.2025 | 16,50 | 16,65 | 14,20 | 14,75 | -10,61% | - |
| 03.04.2025 | 18,35 | 18,40 | 16,10 | 16,50 | -10,81% | - |
| 02.04.2025 | 17,10 | 19,10 | 17,10 | 18,50 | 4,52% | - |
| 01.04.2025 | 17,75 | 18,65 | 17,20 | 17,70 | 0,00% | - |
| 31.03.2025 | 17,50 | 18,35 | 17,50 | 17,70 | -15,11% | - |
| 28.03.2025 | 18,70 | 20,85 | 18,00 | 20,85 | 0,00% | - |
| 27.03.2025 | 18,30 | 20,85 | 18,25 | 20,85 | -0,71% | - |
| 26.03.2025 | 19,85 | 21,00 | 18,90 | 21,00 | 0,24% | - |
| 25.03.2025 | 20,30 | 20,95 | 18,55 | 20,95 | -8,71% | - |
| 24.03.2025 | 18,85 | 22,95 | 18,80 | 22,95 | 20,79% | - |
| 21.03.2025 | 19,10 | 19,25 | 18,40 | 19,00 | -13,83% | - |
| 20.03.2025 | 18,00 | 22,05 | 17,55 | 22,05 | 6,52% | - |
| 19.03.2025 | 16,10 | 20,70 | 15,90 | 20,70 | 27,78% | - |
| 18.03.2025 | 16,80 | 20,65 | 16,20 | 16,20 | -21,74% | - |
| 17.03.2025 | 17,95 | 20,70 | 17,15 | 20,70 | 15,97% | - |
| 14.03.2025 | 16,80 | 18,20 | 16,65 | 17,85 | 8,35% | - |
| 13.03.2025 | 16,80 | 18,00 | 16,25 | 16,48 | 0,46% | - |
| 12.03.2025 | 16,70 | 17,55 | 16,40 | 16,40 | 1,08% | - |
| 11.03.2025 | 17,90 | 17,90 | 16,00 | 16,23 | -2,11% | - |
| 10.03.2025 | 18,70 | 19,50 | 13,47 | 16,58 | -14,78% | - |
| 07.03.2025 | 19,30 | 20,55 | 18,80 | 19,45 | -3,47% | - |
| 06.03.2025 | 20,40 | 21,30 | 19,65 | 20,15 | -5,40% | - |
| 05.03.2025 | 21,80 | 22,00 | 20,30 | 21,30 | -2,29% | - |
| 04.03.2025 | 22,60 | 23,40 | 21,50 | 21,80 | -6,84% | - |
| 03.03.2025 | 24,00 | 24,90 | 23,00 | 23,40 | -5,26% | - |
| 28.02.2025 | 23,60 | 24,90 | 23,60 | 24,70 | 1,65% | - |
| 27.02.2025 | 24,90 | 25,40 | 24,20 | 24,30 | -2,41% | - |
| 26.02.2025 | 24,90 | 25,70 | 24,60 | 24,90 | 0,00% | - |
| 25.02.2025 | 24,80 | 25,70 | 24,30 | 24,90 | -3,11% | - |
| 24.02.2025 | 26,10 | 26,80 | 24,80 | 25,70 | -2,28% | - |
| 21.02.2025 | 25,40 | 26,90 | 25,40 | 26,30 | 0,00% | - |
| 20.02.2025 | 27,30 | 27,50 | 26,10 | 26,30 | -3,66% | - |
| 19.02.2025 | 27,70 | 27,90 | 26,90 | 27,30 | -1,44% | - |
| 18.02.2025 | 29,80 | 36,00 | 24,26 | 27,70 | -1,77% | - |
| 17.02.2025 | 28,20 | 28,30 | 28,20 | 28,20 | 0,00% | - |
| 14.02.2025 | 29,20 | 29,50 | 27,80 | 28,20 | -3,42% | - |
| 13.02.2025 | 28,80 | 29,70 | 28,40 | 29,20 | 0,69% | - |
| 12.02.2025 | 29,60 | 29,80 | 28,80 | 29,00 | -2,03% | - |
| 11.02.2025 | 30,20 | 32,10 | 28,10 | 29,60 | -2,31% | - |
| 10.02.2025 | 28,60 | 30,70 | 28,50 | 30,30 | 6,32% | - |
| 07.02.2025 | 28,80 | 33,40 | 25,10 | 28,50 | -1,04% | - |
| 06.02.2025 | 28,20 | 29,40 | 28,20 | 28,80 | -1,37% | - |
| 05.02.2025 | 28,80 | 29,30 | 28,30 | 29,20 | 1,74% | - |
| 04.02.2025 | 27,80 | 29,10 | 27,10 | 28,70 | 2,87% | - |
| 03.02.2025 | 29,40 | 29,50 | 26,80 | 27,90 | -4,12% | - |
| 31.01.2025 | 28,60 | 29,10 | 27,30 | 29,10 | 2,11% | - |
| 30.01.2025 | 27,80 | 29,60 | 27,80 | 28,50 | -1,04% | - |
| 29.01.2025 | 29,40 | 30,20 | 27,80 | 28,80 | -2,37% | - |
| 28.01.2025 | 29,80 | 30,10 | 29,10 | 29,50 | -0,34% | - |
| 27.01.2025 | 29,10 | 30,80 | 28,50 | 29,60 | 2,42% | - |
| 24.01.2025 | 29,70 | 31,00 | 27,00 | 28,90 | -3,02% | - |
| 23.01.2025 | 28,20 | 30,20 | 28,00 | 29,80 | 5,67% | - |
| 22.01.2025 | 30,90 | 32,00 | 27,30 | 28,20 | -8,44% | - |
| 21.01.2025 | 30,30 | 33,30 | 30,20 | 30,80 | 1,99% | - |
| 20.01.2025 | 30,50 | 30,50 | 30,10 | 30,20 | -0,98% | - |
| 17.01.2025 | 28,80 | 30,90 | 28,80 | 30,50 | 2,01% | - |
| 16.01.2025 | 30,10 | 31,10 | 28,80 | 29,90 | -0,66% | - |
| 15.01.2025 | 29,50 | 30,30 | 28,20 | 30,10 | 2,03% | - |
| 14.01.2025 | 28,90 | 30,90 | 28,70 | 29,50 | 1,37% | - |
| 13.01.2025 | 28,10 | 29,70 | 27,00 | 29,10 | 4,30% | - |
| 10.01.2025 | 28,20 | 28,70 | 26,90 | 27,90 | -0,71% | - |
| 09.01.2025 | 28,10 | 28,20 | 28,00 | 28,10 | 0,36% | - |
| 08.01.2025 | 26,70 | 28,70 | 26,30 | 28,00 | 4,87% | 15,00 |
| 07.01.2025 | 25,00 | 27,20 | 25,00 | 26,70 | 3,09% | - |
| 06.01.2025 | 25,50 | 26,80 | 25,10 | 25,90 | 1,97% | - |
| 03.01.2025 | 22,60 | 25,80 | 22,60 | 25,40 | 7,63% | - |
| 02.01.2025 | 23,10 | 23,70 | 22,70 | 23,60 | 12,92% | - |
| 30.12.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 27.12.2024 | 18,65 | 20,90 | 18,10 | 20,80 | 12,74% | - |
| 23.12.2024 | 18,45 | 18,65 | 18,25 | 18,45 | 0,00% | - |
| 20.12.2024 | 17,75 | 18,55 | 17,25 | 18,45 | 4,24% | - |
| 19.12.2024 | 17,30 | 19,15 | 17,20 | 17,70 | -1,39% | - |
| 18.12.2024 | 17,10 | 18,55 | 17,10 | 17,95 | 1,41% | - |
| 17.12.2024 | 18,30 | 18,35 | 17,10 | 17,70 | -2,48% | - |
| 16.12.2024 | 16,50 | 18,55 | 16,50 | 18,15 | 6,14% | - |
| 13.12.2024 | 16,90 | 17,60 | 15,95 | 17,10 | -2,84% | - |
| 12.12.2024 | 17,50 | 18,35 | 17,30 | 17,60 | 0,00% | - |
| 11.12.2024 | 15,30 | 18,85 | 13,75 | 17,60 | 28,00% | - |
| 10.12.2024 | 13,70 | 15,65 | 12,85 | 13,75 | 0,00% | - |
| 09.12.2024 | 13,50 | 14,25 | 13,50 | 13,75 | -1,79% | - |
| 06.12.2024 | 13,50 | 14,40 | 13,50 | 14,00 | 0,00% | - |
| 05.12.2024 | 14,35 | 15,65 | 13,85 | 14,00 | -2,78% | - |
| 04.12.2024 | 14,20 | 15,75 | 14,10 | 14,40 | 1,41% | - |
| 03.12.2024 | 14,75 | 14,75 | 13,90 | 14,20 | -3,07% | - |
| 02.12.2024 | 13,60 | 14,75 | 13,60 | 14,65 | 21,58% | - |
| 29.11.2024 | 14,35 | 14,90 | 12,05 | 12,05 | -16,03% | - |
| 28.11.2024 | 14,40 | 14,45 | 14,35 | 14,35 | 0,00% | - |
| 27.11.2024 | 14,55 | 14,60 | 13,65 | 14,35 | -1,03% | - |
| 26.11.2024 | 14,60 | 15,90 | 14,25 | 14,50 | -1,02% | - |
| 25.11.2024 | 14,25 | 15,25 | 13,35 | 14,65 | 2,09% | - |
| 22.11.2024 | 13,70 | 14,45 | 13,45 | 14,35 | 4,74% | - |
| 21.11.2024 | 13,90 | 15,15 | 13,18 | 13,70 | -1,08% | - |
| 20.11.2024 | 13,85 | 14,35 | 12,95 | 13,85 | -0,36% | - |
| 19.11.2024 | 13,90 | 14,05 | 12,10 | 13,90 | -0,71% | - |
| 18.11.2024 | 13,75 | 14,40 | 13,08 | 14,00 | 1,82% | - |