Skillsoft Corp Class A SKIL
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$5,60-0,16 (-2,78 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,60 | -2,78 % | $5,71 | $5,80 | $5,55 | 18,76K |
| 2026-09-30 | $5,76 | -0,69 % | $5,86 | $5,86 | $5,75 | 15,30K |
| 2026-09-29 | $5,80 | -3,49 % | $6,03 | $6,29 | $5,78 | 110,70K |
| 2026-09-28 | $6,01 | +1,01 % | $6,04 | $6,09 | $5,75 | 52,00K |
| 2026-09-25 | $5,95 | -2,78 % | $6,18 | $6,26 | $5,91 | 24,60K |
| 2026-09-24 | $6,12 | +3,38 % | $6,04 | $6,18 | $5,74 | 55,00K |
| 2026-09-23 | $5,92 | -0,34 % | $5,92 | $6,20 | $5,80 | 99,80K |
| 2026-09-22 | $5,94 | 0,00 % | $6,30 | $6,67 | $5,90 | 66,30K |
| 2026-09-21 | $5,94 | -4,04 % | $6,10 | $6,33 | $5,90 | 70,60K |
| 2026-09-18 | $6,19 | -2,21 % | $6,80 | $7,20 | $6,19 | 180,70K |
| 2026-09-17 | $6,33 | +3,77 % | $6,05 | $6,85 | $6,05 | 107,90K |
| 2026-09-16 | $6,10 | +5,35 % | $5,90 | $6,19 | $5,76 | 95,70K |
| 2026-09-15 | $5,79 | +17,92 % | $4,81 | $5,90 | $4,55 | 178,30K |
| 2026-09-14 | $4,91 | +13,66 % | $4,20 | $4,96 | $4,20 | 139,10K |
| 2026-09-11 | $4,32 | +3,10 % | $4,22 | $4,48 | $4,19 | 127,20K |
| 2026-09-10 | $4,19 | -34,22 % | $5,44 | $5,54 | $4,17 | 455,50K |
| 2026-09-09 | $6,37 | -4,50 % | $6,64 | $6,71 | $6,11 | 113,20K |
| 2026-09-08 | $6,67 | -2,06 % | $6,77 | $6,93 | $6,55 | 45,00K |
| 2026-09-04 | $6,81 | +4,77 % | $6,49 | $6,89 | $6,22 | 55,20K |
| 2026-09-03 | $6,50 | -1,52 % | $6,78 | $6,98 | $6,43 | 39,10K |
| 2026-09-02 | $6,60 | +1,07 % | $6,63 | $6,79 | $6,50 | 44,40K |
| 2026-09-01 | $6,53 | -5,09 % | $6,82 | $6,83 | $6,44 | 32,20K |
| 2026-08-31 | $6,88 | -0,72 % | $6,83 | $7,00 | $6,50 | 75,20K |
| 2026-08-28 | $6,93 | +4,52 % | $6,54 | $7,16 | $6,45 | 75,00K |
| 2026-08-27 | $6,63 | -3,35 % | $6,92 | $6,96 | $6,40 | 67,30K |
| 2026-08-26 | $6,86 | -13,05 % | $7,95 | $8,15 | $6,71 | 120,20K |
| 2026-08-25 | $7,89 | -0,63 % | $8,00 | $8,05 | $7,76 | 53,00K |
| 2026-08-24 | $7,94 | -4,11 % | $8,20 | $8,54 | $7,80 | 24,60K |
| 2026-08-21 | $8,28 | +1,60 % | $8,15 | $8,43 | $8,00 | 17,50K |
| 2026-08-20 | $8,15 | +3,43 % | $7,76 | $8,21 | $7,66 | 19,20K |
| 2026-08-19 | $7,88 | +3,41 % | $7,86 | $8,16 | $7,81 | 23,10K |
| 2026-08-18 | $7,62 | -1,30 % | $7,56 | $7,97 | $7,56 | 23,00K |
| 2026-08-17 | $7,72 | -6,65 % | $8,27 | $8,27 | $7,45 | 42,50K |
| 2026-08-14 | $8,27 | -5,38 % | $8,94 | $9,08 | $8,24 | 38,50K |
| 2026-08-13 | $8,74 | -0,46 % | $8,81 | $9,25 | $8,20 | 45,00K |
| 2026-08-12 | $8,78 | -6,70 % | $9,60 | $9,89 | $8,56 | 40,90K |
| 2026-08-11 | $9,41 | +1,07 % | $9,45 | $9,99 | $9,28 | 57,10K |
| 2026-08-10 | $9,31 | +2,31 % | $8,85 | $9,38 | $8,59 | 40,40K |
| 2026-08-07 | $9,10 | +13,18 % | $7,97 | $9,36 | $7,97 | 88,60K |
| 2026-08-06 | $8,04 | -4,40 % | $8,40 | $8,49 | $7,80 | 50,30K |
| 2026-08-05 | $8,41 | +4,34 % | $8,02 | $8,48 | $7,55 | 49,70K |
| 2026-08-04 | $8,06 | +7,61 % | $7,61 | $8,25 | $7,59 | 61,20K |
| 2026-08-03 | $7,49 | +5,49 % | $7,23 | $7,76 | $7,23 | 40,60K |
| 2026-07-31 | $7,10 | -2,87 % | $7,25 | $7,67 | $6,92 | 78,30K |
| 2026-07-30 | $7,31 | -1,08 % | $7,39 | $7,43 | $6,90 | 44,80K |
| 2026-07-29 | $7,39 | +3,79 % | $6,87 | $7,71 | $6,74 | 89,80K |
| 2026-07-28 | $7,12 | +8,37 % | $6,66 | $7,22 | $6,53 | 57,00K |
| 2026-07-27 | $6,57 | +3,46 % | $6,09 | $6,78 | $6,09 | 41,40K |
| 2026-07-24 | $6,35 | +2,09 % | $6,28 | $6,53 | $6,22 | 26,40K |
| 2026-07-23 | $6,22 | -0,32 % | $6,19 | $6,58 | $6,11 | 49,40K |
| 2026-07-22 | $6,24 | +0,97 % | $6,18 | $6,39 | $6,06 | 61,40K |
| 2026-07-21 | $6,18 | -0,96 % | $6,39 | $6,39 | $6,11 | 38,40K |
| 2026-07-20 | $6,24 | -3,11 % | $6,40 | $6,49 | $6,13 | 59,20K |
| 2026-07-17 | $6,44 | -2,28 % | $6,47 | $6,69 | $6,37 | 37,30K |
| 2026-07-16 | $6,59 | +2,49 % | $6,63 | $6,63 | $6,28 | 68,90K |
| 2026-07-15 | $6,43 | -6,54 % | $6,90 | $7,12 | $6,39 | 203,10K |
| 2026-07-14 | $6,88 | -2,82 % | $7,05 | $7,34 | $6,81 | 93,10K |
| 2026-07-13 | $7,08 | -0,56 % | $7,16 | $7,40 | $7,03 | 66,30K |
| 2026-07-10 | $7,12 | -7,89 % | $8,03 | $8,03 | $7,00 | 77,60K |
| 2026-07-09 | $7,73 | -1,40 % | $7,84 | $8,25 | $7,61 | 80,30K |
| 2026-07-08 | $7,84 | 0,00 % | $7,67 | $8,10 | $7,04 | 90,90K |
| 2026-07-07 | $7,84 | +4,39 % | $7,45 | $7,98 | $7,28 | 102,50K |
| 2026-07-06 | $7,51 | +6,37 % | $7,20 | $7,89 | $6,95 | 152,90K |
| 2026-07-02 | $7,06 | +6,33 % | $6,70 | $7,30 | $6,70 | 239,70K |
| 2026-07-01 | $6,64 | +28,19 % | $5,30 | $6,84 | $5,30 | 263,10K |
| 2026-06-30 | $5,18 | -13,81 % | $6,06 | $6,06 | $5,11 | 331,50K |
| 2026-06-29 | $6,01 | -2,91 % | $6,38 | $6,38 | $5,50 | 249,70K |
| 2026-06-26 | $6,19 | +0,65 % | $6,08 | $6,79 | $5,90 | 487,70K |
| 2026-06-25 | $6,15 | -13,14 % | $7,13 | $7,36 | $6,11 | 110,20K |
| 2026-06-24 | $7,08 | +1,43 % | $7,06 | $7,32 | $6,87 | 102,00K |
| 2026-06-23 | $6,98 | -5,42 % | $7,13 | $7,75 | $6,87 | 103,60K |
| 2026-06-22 | $7,38 | -1,73 % | $7,51 | $7,53 | $7,00 | 79,50K |
| 2026-06-18 | $7,51 | +8,06 % | $7,03 | $7,90 | $7,03 | 166,40K |
| 2026-06-17 | $6,95 | +13,75 % | $6,42 | $7,69 | $6,42 | 157,80K |
| 2026-06-16 | $6,11 | +2,69 % | $5,93 | $6,23 | $5,81 | 78,20K |
| 2026-06-15 | $5,95 | -1,49 % | $6,04 | $6,68 | $5,84 | 112,20K |
| 2026-06-12 | $6,04 | +11,85 % | $5,55 | $6,59 | $5,55 | 208,20K |
| 2026-06-11 | $5,40 | +2,08 % | $5,18 | $5,81 | $5,00 | 119,60K |
| 2026-06-10 | $5,29 | -13,70 % | $5,90 | $6,01 | $5,02 | 233,60K |
| 2026-06-09 | $6,13 | -11,54 % | $7,13 | $7,64 | $5,89 | 180,70K |
| 2026-06-08 | $6,93 | -1,70 % | $6,96 | $7,18 | $6,90 | 42,70K |
| 2026-06-05 | $7,05 | -1,26 % | $7,08 | $7,21 | $6,82 | 33,30K |
| 2026-06-04 | $7,14 | -0,97 % | $7,09 | $7,26 | $6,87 | 32,80K |
| 2026-06-03 | $7,21 | -9,54 % | $7,75 | $7,75 | $7,10 | 54,80K |
| 2026-06-02 | $7,97 | +1,27 % | $7,87 | $8,00 | $7,62 | 51,70K |
| 2026-06-01 | $7,87 | +7,96 % | $7,16 | $8,09 | $7,09 | 85,70K |
| 2026-05-29 | $7,29 | -1,88 % | $7,32 | $7,65 | $7,20 | 56,20K |
| 2026-05-28 | $7,43 | +0,13 % | $7,35 | $7,74 | $7,21 | 39,30K |
| 2026-05-27 | $7,42 | +0,13 % | $7,38 | $7,62 | $6,84 | 56,60K |
| 2026-05-26 | $7,41 | +3,20 % | $7,29 | $7,64 | $7,13 | 54,70K |