51,700€
0,43%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 51,86 | 51,94 | 51,64 | 51,70 | 0,43% | - |
| 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% | - |
| 27.11.2024 | 59,98 | 60,88 | 59,51 | 60,06 | 0,13% | - |
| 26.11.2024 | 60,23 | 60,68 | 58,84 | 59,98 | -0,42% | - |
| 25.11.2024 | 59,24 | 60,73 | 58,95 | 60,23 | 1,67% | - |
| 22.11.2024 | 57,56 | 59,94 | 57,56 | 59,24 | 1,87% | - |
| 21.11.2024 | 56,85 | 58,31 | 56,44 | 58,15 | 2,29% | - |
| 20.11.2024 | 57,20 | 58,04 | 56,53 | 56,85 | -0,79% | - |
| 19.11.2024 | 57,69 | 57,83 | 56,37 | 57,30 | -0,88% | 208,00 |
| 18.11.2024 | 57,95 | 58,08 | 57,18 | 57,81 | 0,36% | - |
| 15.11.2024 | 58,83 | 58,83 | 57,34 | 57,60 | -2,16% | 14,00 |
| 14.11.2024 | 58,45 | 58,97 | 57,80 | 58,87 | 1,50% | - |
| 13.11.2024 | 57,48 | 58,67 | 57,06 | 58,00 | 1,51% | 38,00 |
| 12.11.2024 | 57,88 | 58,15 | 56,68 | 57,14 | -0,68% | - |
| 11.11.2024 | 58,49 | 59,01 | 57,08 | 57,53 | -1,03% | 152,00 |
| 08.11.2024 | 59,32 | 59,32 | 58,03 | 58,13 | -2,17% | - |
| 07.11.2024 | 57,54 | 59,42 | 57,28 | 59,42 | 3,88% | - |
| 06.11.2024 | 58,79 | 60,66 | 56,25 | 57,20 | -0,75% | 325,00 |
| 05.11.2024 | 56,99 | 57,76 | 56,45 | 57,63 | 0,47% | 8,00 |
| 04.11.2024 | 57,32 | 58,32 | 56,96 | 57,36 | 0,07% | - |
| 01.11.2024 | 56,49 | 57,96 | 56,47 | 57,32 | 1,33% | 8,00 |
| 31.10.2024 | 56,61 | 57,09 | 56,05 | 56,57 | -0,07% | - |
| 30.10.2024 | 56,85 | 56,90 | 56,38 | 56,61 | -0,56% | 200,00 |
| 29.10.2024 | 56,93 | 57,42 | 56,38 | 56,93 | 0,00% | - |
| 28.10.2024 | 54,91 | 57,80 | 54,90 | 56,93 | 3,68% | 500,00 |
| 25.10.2024 | 60,49 | 62,38 | 54,68 | 54,91 | -9,03% | - |
| 24.10.2024 | 57,14 | 64,45 | 56,62 | 60,36 | 5,62% | - |
| 23.10.2024 | 57,92 | 57,97 | 56,55 | 57,15 | -1,40% | - |
| 22.10.2024 | 57,68 | 57,96 | 57,21 | 57,96 | 0,42% | - |
| 21.10.2024 | 57,88 | 58,21 | 57,28 | 57,72 | -0,35% | - |