54,050€
-0,06%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 54,13 | 54,29 | 53,80 | 54,07 | -0,02% | - |
| 07.08.2025 | 54,25 | 54,30 | 53,75 | 54,08 | -0,06% | - |
| 06.08.2025 | 54,39 | 54,77 | 54,05 | 54,11 | -0,70% | - |
| 05.08.2025 | 54,43 | 54,77 | 54,28 | 54,49 | -0,13% | - |
| 04.08.2025 | 54,57 | 54,81 | 54,16 | 54,56 | 0,18% | - |
| 01.08.2025 | 55,17 | 55,49 | 54,46 | 54,46 | -1,61% | - |
| 31.07.2025 | 55,32 | 55,54 | 54,75 | 55,35 | 0,07% | - |
| 30.07.2025 | 54,59 | 55,36 | 54,16 | 55,31 | 1,10% | - |
| 29.07.2025 | 54,47 | 54,80 | 54,33 | 54,71 | 0,51% | - |
| 28.07.2025 | 53,87 | 54,43 | 52,21 | 54,43 | 1,32% | 2.400,00 |
| 25.07.2025 | 53,89 | 54,02 | 53,45 | 53,72 | 0,04% | - |
| 24.07.2025 | 53,70 | 53,90 | 53,53 | 53,70 | 0,02% | - |
| 23.07.2025 | 53,88 | 54,08 | 53,47 | 53,69 | -0,19% | - |
| 22.07.2025 | 54,05 | 54,15 | 53,71 | 53,79 | -0,48% | - |
| 21.07.2025 | 54,37 | 54,37 | 53,84 | 54,05 | -0,44% | 60,00 |
| 18.07.2025 | 54,31 | 54,43 | 54,03 | 54,29 | -0,09% | - |
| 17.07.2025 | 54,05 | 54,49 | 53,91 | 54,34 | 0,26% | - |
| 16.07.2025 | 54,29 | 54,60 | 53,81 | 54,20 | -0,35% | 125,00 |
| 15.07.2025 | 54,00 | 54,43 | 53,91 | 54,39 | 0,52% | - |
| 14.07.2025 | 54,03 | 54,16 | 53,59 | 54,11 | 0,15% | - |
| 11.07.2025 | 53,85 | 54,06 | 53,59 | 54,03 | 0,09% | - |
| 10.07.2025 | 53,86 | 54,21 | 53,20 | 53,98 | 0,13% | 50,00 |
| 09.07.2025 | 53,84 | 54,19 | 53,80 | 53,91 | -0,20% | - |
| 08.07.2025 | 53,92 | 54,15 | 53,69 | 54,02 | -0,06% | - |
| 07.07.2025 | 53,44 | 54,20 | 53,39 | 54,05 | 1,16% | 24,00 |
| 04.07.2025 | 53,80 | 53,80 | 53,35 | 53,43 | -0,84% | 3,00 |
| 03.07.2025 | 53,60 | 54,05 | 53,43 | 53,88 | 0,54% | - |
| 02.07.2025 | 53,42 | 53,81 | 53,42 | 53,59 | 0,17% | - |
| 01.07.2025 | 53,52 | 53,63 | 53,04 | 53,50 | -0,15% | - |
| 30.06.2025 | 53,92 | 54,17 | 53,57 | 53,58 | -0,56% | - |
| 27.06.2025 | 53,67 | 53,95 | 53,43 | 53,88 | 0,37% | - |
| 26.06.2025 | 53,89 | 53,92 | 53,28 | 53,68 | -0,41% | - |
| 25.06.2025 | 54,11 | 54,17 | 53,86 | 53,90 | -0,24% | - |
| 24.06.2025 | 54,39 | 54,57 | 53,92 | 54,03 | -0,22% | - |
| 23.06.2025 | 54,41 | 54,54 | 54,01 | 54,15 | -0,26% | - |
| 20.06.2025 | 53,80 | 54,42 | 53,80 | 54,29 | 0,91% | - |
| 19.06.2025 | 54,45 | 54,46 | 53,80 | 53,80 | -1,10% | - |
| 18.06.2025 | 54,47 | 54,49 | 53,93 | 54,40 | 0,02% | - |
| 17.06.2025 | 54,15 | 54,45 | 53,66 | 54,39 | 0,50% | - |
| 16.06.2025 | 54,09 | 54,26 | 53,86 | 54,12 | 0,07% | - |
| 13.06.2025 | 54,09 | 54,46 | 53,53 | 54,08 | -0,15% | - |
| 12.06.2025 | 54,29 | 54,38 | 53,51 | 54,16 | -0,66% | - |
| 11.06.2025 | 54,71 | 54,88 | 54,42 | 54,52 | -0,44% | - |
| 10.06.2025 | 54,37 | 54,87 | 54,19 | 54,76 | 0,72% | - |
| 09.06.2025 | 54,53 | 54,62 | 54,26 | 54,37 | -0,26% | - |
| 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 |