42,010€
-5,28%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 41,22 | 43,36 | 40,81 | 42,07 | -5,15% | 25,00 |
| 24.04.2025 | 43,18 | 44,94 | 42,58 | 44,35 | 2,66% | - |
| 23.04.2025 | 42,06 | 45,22 | 42,06 | 43,20 | 2,71% | 400,00 |
| 22.04.2025 | 40,50 | 42,67 | 40,46 | 42,06 | 0,62% | - |
| 17.04.2025 | 40,66 | 41,99 | 40,66 | 41,80 | 2,18% | 50,00 |
| 16.04.2025 | 42,36 | 42,42 | 40,47 | 40,91 | -3,30% | - |
| 15.04.2025 | 43,31 | 44,06 | 42,04 | 42,31 | -2,15% | 370,00 |
| 14.04.2025 | 44,09 | 45,02 | 42,61 | 43,24 | -0,84% | - |
| 11.04.2025 | 43,73 | 44,37 | 41,99 | 43,60 | -0,93% | - |
| 10.04.2025 | 45,98 | 46,82 | 42,64 | 44,01 | -4,42% | 10,00 |
| 09.04.2025 | 41,46 | 46,56 | 40,12 | 46,05 | 11,27% | - |
| 08.04.2025 | 44,84 | 46,73 | 40,63 | 41,38 | -6,15% | - |
| 07.04.2025 | 45,81 | 45,82 | 41,63 | 44,09 | -3,99% | - |
| 04.04.2025 | 44,34 | 48,13 | 40,90 | 45,92 | 3,34% | - |
| 03.04.2025 | 49,23 | 49,65 | 41,36 | 44,44 | -18,45% | 70,00 |
| 02.04.2025 | 53,19 | 54,93 | 52,56 | 54,49 | 2,31% | - |
| 01.04.2025 | 52,51 | 53,55 | 51,92 | 53,26 | 1,37% | - |
| 31.03.2025 | 52,62 | 52,63 | 51,19 | 52,54 | -0,32% | 10,00 |
| 28.03.2025 | 53,62 | 53,74 | 52,14 | 52,71 | -1,59% | - |
| 27.03.2025 | 52,59 | 54,43 | 52,18 | 53,56 | 0,45% | - |
| 26.03.2025 | 54,03 | 54,03 | 52,51 | 53,32 | -1,31% | - |
| 25.03.2025 | 54,03 | 54,20 | 52,73 | 54,03 | 0,00% | - |
| 24.03.2025 | 51,58 | 54,17 | 51,58 | 54,03 | 4,14% | - |
| 21.03.2025 | 51,12 | 52,48 | 49,94 | 51,88 | -0,19% | - |
| 20.03.2025 | 52,41 | 53,23 | 51,92 | 51,98 | -0,97% | 463,00 |
| 19.03.2025 | 52,61 | 52,98 | 52,17 | 52,49 | -0,21% | 24,00 |
| 18.03.2025 | 52,67 | 53,12 | 51,68 | 52,60 | 0,11% | - |
| 17.03.2025 | 51,76 | 52,69 | 51,40 | 52,54 | 1,16% | - |
| 14.03.2025 | 51,86 | 52,44 | 50,76 | 51,94 | 0,89% | 10,00 |
| 13.03.2025 | 51,80 | 52,36 | 50,29 | 51,48 | -0,54% | - |
| 12.03.2025 | 51,02 | 52,59 | 51,02 | 51,76 | 1,41% | - |
| 11.03.2025 | 50,80 | 51,53 | 49,99 | 51,04 | 0,69% | - |
| 10.03.2025 | 54,47 | 54,47 | 49,63 | 50,69 | -6,89% | 41,00 |
| 07.03.2025 | 54,73 | 54,73 | 51,67 | 54,44 | -0,29% | - |
| 06.03.2025 | 55,01 | 55,68 | 53,97 | 54,60 | -0,73% | 93,00 |
| 05.03.2025 | 54,43 | 55,18 | 53,62 | 55,00 | 1,01% | 30,00 |
| 04.03.2025 | 55,78 | 57,50 | 53,34 | 54,45 | -2,35% | - |
| 03.03.2025 | 58,79 | 59,15 | 55,49 | 55,76 | -5,02% | - |
| 28.02.2025 | 58,25 | 58,79 | 57,29 | 58,71 | 0,55% | 170,00 |
| 27.02.2025 | 60,43 | 60,95 | 58,21 | 58,39 | -3,41% | - |
| 26.02.2025 | 58,79 | 61,18 | 58,79 | 60,45 | 2,72% | 200,00 |
| 25.02.2025 | 58,93 | 59,48 | 57,76 | 58,85 | -0,52% | 210,00 |
| 24.02.2025 | 60,55 | 60,75 | 58,92 | 59,16 | -1,76% | 15,00 |
| 21.02.2025 | 62,51 | 63,42 | 58,99 | 60,22 | -3,69% | - |
| 20.02.2025 | 63,24 | 63,64 | 61,70 | 62,53 | -1,29% | - |
| 19.02.2025 | 64,07 | 64,48 | 62,69 | 63,35 | -1,06% | - |
| 18.02.2025 | 62,07 | 64,21 | 61,26 | 64,03 | 3,16% | - |
| 17.02.2025 | 61,22 | 62,23 | 61,20 | 62,07 | 1,80% | 373,00 |
| 14.02.2025 | 62,08 | 62,09 | 59,99 | 60,97 | -0,89% | - |
| 13.02.2025 | 60,81 | 62,44 | 59,96 | 61,52 | 1,23% | - |
| 12.02.2025 | 61,68 | 61,88 | 60,06 | 60,77 | -1,51% | 60,00 |
| 11.02.2025 | 63,10 | 63,61 | 61,07 | 61,70 | -2,23% | 11,00 |
| 10.02.2025 | 64,13 | 64,67 | 61,03 | 63,11 | -1,10% | 227,00 |
| 07.02.2025 | 64,05 | 70,68 | 62,63 | 63,81 | -12,40% | 82,00 |
| 06.02.2025 | 71,54 | 74,01 | 71,54 | 72,84 | 1,89% | - |
| 05.02.2025 | 71,22 | 71,97 | 70,60 | 71,49 | 0,34% | 195,00 |
| 04.02.2025 | 71,32 | 71,47 | 69,79 | 71,25 | 1,12% | - |
| 03.02.2025 | 72,06 | 73,06 | 69,05 | 70,46 | -2,89% | 50,00 |
| 31.01.2025 | 75,32 | 75,32 | 72,55 | 72,56 | -3,47% | - |
| 30.01.2025 | 73,64 | 75,57 | 73,30 | 75,17 | 1,95% | 27,00 |
| 29.01.2025 | 73,62 | 74,72 | 73,45 | 73,73 | 0,10% | - |
| 28.01.2025 | 71,56 | 73,66 | 71,56 | 73,66 | 3,17% | - |
| 27.01.2025 | 72,23 | 72,45 | 70,75 | 71,40 | -1,34% | - |
| 24.01.2025 | 73,26 | 73,26 | 71,77 | 72,37 | -0,41% | - |
| 23.01.2025 | 70,57 | 73,01 | 69,41 | 72,67 | 3,17% | 2,00 |
| 22.01.2025 | 70,77 | 71,06 | 70,00 | 70,44 | -0,42% | - |
| 21.01.2025 | 67,34 | 70,78 | 67,34 | 70,74 | 5,06% | - |
| 20.01.2025 | 67,90 | 67,94 | 67,25 | 67,33 | -1,39% | - |
| 17.01.2025 | 67,30 | 68,96 | 67,30 | 68,28 | 1,37% | - |
| 16.01.2025 | 67,62 | 68,40 | 66,73 | 67,36 | -0,44% | - |
| 15.01.2025 | 69,18 | 70,39 | 67,51 | 67,66 | -2,35% | 38,00 |
| 14.01.2025 | 69,24 | 71,22 | 68,81 | 69,29 | -0,26% | - |
| 13.01.2025 | 68,67 | 69,67 | 68,24 | 69,47 | 1,58% | 25,00 |
| 10.01.2025 | 67,20 | 68,92 | 66,91 | 68,39 | 1,77% | 38,00 |
| 09.01.2025 | 67,18 | 67,30 | 67,10 | 67,20 | 0,21% | - |
| 08.01.2025 | 67,58 | 67,96 | 66,33 | 67,06 | -0,71% | - |
| 07.01.2025 | 67,44 | 68,34 | 66,83 | 67,54 | 0,34% | - |
| 06.01.2025 | 67,24 | 68,39 | 66,41 | 67,31 | 0,27% | 115,00 |
| 03.01.2025 | 65,63 | 68,63 | 65,49 | 67,13 | 2,25% | - |
| 02.01.2025 | 64,95 | 66,51 | 64,37 | 65,65 | 2,08% | - |
| 30.12.2024 | 64,87 | 64,97 | 64,29 | 64,31 | -0,45% | - |
| 27.12.2024 | 64,65 | 65,55 | 64,47 | 64,60 | -0,26% | - |
| 23.12.2024 | 65,18 | 66,27 | 64,11 | 64,77 | 0,09% | - |
| 20.12.2024 | 64,33 | 65,33 | 62,16 | 64,71 | 0,59% | - |
| 19.12.2024 | 63,82 | 65,14 | 63,30 | 64,33 | 0,86% | - |
| 18.12.2024 | 65,10 | 65,99 | 63,47 | 63,78 | -2,12% | - |
| 17.12.2024 | 67,26 | 67,26 | 64,61 | 65,16 | 0,37% | - |
| 16.12.2024 | 66,99 | 67,82 | 64,85 | 64,92 | -3,09% | - |
| 13.12.2024 | 67,12 | 67,35 | 66,59 | 66,99 | -0,19% | - |
| 12.12.2024 | 67,66 | 67,82 | 66,51 | 67,12 | -0,74% | - |
| 11.12.2024 | 66,87 | 67,92 | 66,63 | 67,62 | 1,39% | - |
| 10.12.2024 | 68,23 | 68,42 | 66,66 | 66,69 | -2,29% | - |
| 09.12.2024 | 67,20 | 68,94 | 66,93 | 68,25 | 1,47% | - |
| 06.12.2024 | 66,39 | 68,13 | 66,19 | 67,26 | 1,16% | - |
| 05.12.2024 | 67,24 | 67,84 | 66,28 | 66,49 | -1,03% | - |
| 04.12.2024 | 65,50 | 67,22 | 65,39 | 67,18 | 2,56% | - |
| 03.12.2024 | 62,53 | 66,11 | 62,15 | 65,50 | 4,52% | 32,00 |
| 02.12.2024 | 60,85 | 63,53 | 60,56 | 62,67 | 3,78% | - |
| 29.11.2024 | 60,49 | 60,95 | 60,13 | 60,39 | -0,17% | - |
| 28.11.2024 | 60,07 | 60,54 | 60,07 | 60,49 | 0,72% | - |