54,530€
0,41%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 54,15 | 54,70 | 54,15 | 54,51 | 0,37% | - |
| 05.06.2025 | 54,45 | 54,61 | 54,06 | 54,31 | -0,22% | 150,00 |
| 04.06.2025 | 54,50 | 54,97 | 54,32 | 54,43 | -0,20% | - |
| 03.06.2025 | 54,19 | 54,58 | 53,93 | 54,54 | 0,66% | - |
| 02.06.2025 | 54,55 | 54,58 | 53,95 | 54,18 | -0,84% | - |
| 30.05.2025 | 54,93 | 55,06 | 54,35 | 54,64 | 0,13% | - |
| 29.05.2025 | 54,83 | 56,13 | 54,47 | 54,57 | -0,56% | 3,00 |
| 28.05.2025 | 54,80 | 55,00 | 54,29 | 54,88 | 0,22% | 200,00 |
| 27.05.2025 | 54,84 | 55,34 | 54,36 | 54,76 | -0,47% | - |
| 26.05.2025 | 54,59 | 55,08 | 54,24 | 55,02 | 0,99% | - |
| 23.05.2025 | 55,06 | 55,06 | 54,46 | 54,48 | -0,98% | - |
| 22.05.2025 | 54,90 | 55,12 | 54,64 | 55,02 | 0,47% | - |
| 21.05.2025 | 55,06 | 55,06 | 54,08 | 54,76 | -0,47% | - |
| 20.05.2025 | 54,97 | 55,32 | 54,83 | 55,02 | -0,15% | - |
| 19.05.2025 | 55,69 | 55,69 | 54,54 | 55,10 | -1,06% | - |
| 16.05.2025 | 55,50 | 55,80 | 55,18 | 55,69 | 0,38% | 370,00 |
| 15.05.2025 | 55,70 | 55,70 | 55,08 | 55,48 | -0,32% | - |
| 14.05.2025 | 55,72 | 55,76 | 55,25 | 55,66 | -0,04% | - |
| 13.05.2025 | 56,21 | 56,25 | 55,57 | 55,68 | -1,10% | - |
| 12.05.2025 | 54,59 | 57,33 | 54,52 | 56,30 | 3,08% | 41,00 |
| 09.05.2025 | 54,79 | 54,79 | 54,48 | 54,62 | -0,27% | - |
| 08.05.2025 | 54,70 | 54,88 | 54,34 | 54,77 | 0,68% | 34,00 |
| 07.05.2025 | 54,37 | 54,47 | 53,83 | 54,40 | 0,82% | - |
| 06.05.2025 | 54,26 | 54,27 | 53,79 | 53,96 | -0,55% | - |
| 05.05.2025 | 43,68 | 54,87 | 43,01 | 54,26 | 24,49% | 244,00 |
| 02.05.2025 | 42,78 | 44,08 | 41,75 | 43,59 | 3,01% | 20,00 |
| 30.04.2025 | 42,83 | 42,99 | 41,17 | 42,31 | -1,06% | - |
| 29.04.2025 | 42,03 | 43,23 | 41,79 | 42,77 | 1,51% | 15,00 |
| 28.04.2025 | 41,82 | 43,92 | 41,80 | 42,13 | 0,15% | - |
| 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 |