57,700€
0,59%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 57,24 | 58,11 | 57,02 | 57,92 | 1,15% | - |
| 17.10.2024 | 57,74 | 58,44 | 57,07 | 57,26 | -0,69% | - |
| 16.10.2024 | 58,00 | 58,63 | 57,58 | 57,66 | -0,71% | - |
| 15.10.2024 | 59,94 | 60,35 | 57,97 | 58,07 | -3,10% | 20,00 |
| 14.10.2024 | 61,60 | 61,94 | 59,40 | 59,93 | -3,25% | - |
| 11.10.2024 | 61,34 | 62,27 | 60,72 | 61,94 | 0,88% | 2,00 |
| 10.10.2024 | 60,29 | 61,42 | 59,72 | 61,40 | 1,81% | - |
| 09.10.2024 | 60,11 | 60,86 | 59,58 | 60,31 | 0,27% | - |
| 08.10.2024 | 60,33 | 60,62 | 59,37 | 60,15 | -0,36% | - |
| 07.10.2024 | 62,47 | 62,67 | 59,85 | 60,37 | -3,08% | - |
| 04.10.2024 | 59,06 | 62,43 | 59,02 | 62,29 | 5,47% | - |
| 03.10.2024 | 60,05 | 60,66 | 58,65 | 59,06 | -1,75% | - |
| 02.10.2024 | 60,49 | 60,55 | 59,40 | 60,11 | -0,66% | - |
| 01.10.2024 | 60,11 | 60,62 | 59,39 | 60,51 | 0,95% | - |
| 30.09.2024 | 61,32 | 61,45 | 59,75 | 59,94 | -2,38% | - |
| 27.09.2024 | 61,94 | 62,20 | 60,91 | 61,40 | -0,81% | - |
| 26.09.2024 | 58,65 | 62,21 | 58,65 | 61,90 | 5,56% | 2,00 |
| 25.09.2024 | 58,13 | 59,35 | 57,85 | 58,64 | 0,81% | - |
| 24.09.2024 | 56,79 | 59,12 | 56,70 | 58,17 | 2,29% | 168,00 |
| 23.09.2024 | 56,15 | 57,84 | 56,11 | 56,87 | 1,28% | 400,00 |
| 20.09.2024 | 55,34 | 57,43 | 54,87 | 56,15 | 1,59% | 175,00 |
| 19.09.2024 | 61,26 | 62,62 | 53,31 | 55,27 | -9,87% | 2,00 |
| 18.09.2024 | 61,14 | 62,28 | 60,86 | 61,32 | 0,26% | - |
| 17.09.2024 | 60,97 | 62,09 | 60,94 | 61,16 | 0,28% | - |
| 16.09.2024 | 60,71 | 61,12 | 60,25 | 60,99 | 0,46% | - |
| 13.09.2024 | 59,86 | 61,21 | 59,82 | 60,71 | 1,25% | - |
| 12.09.2024 | 59,60 | 60,11 | 59,10 | 59,96 | 0,81% | - |
| 11.09.2024 | 58,87 | 59,64 | 57,93 | 59,48 | 1,24% | - |
| 10.09.2024 | 59,80 | 59,99 | 57,99 | 58,75 | -1,69% | - |
| 09.09.2024 | 59,58 | 60,77 | 59,58 | 59,76 | 0,13% | - |
| 06.09.2024 | 60,65 | 61,27 | 59,39 | 59,68 | -1,63% | 65,00 |
| 05.09.2024 | 60,81 | 61,35 | 60,37 | 60,67 | -0,23% | - |
| 04.09.2024 | 60,71 | 60,95 | 59,17 | 60,81 | 0,23% | - |
| 03.09.2024 | 61,98 | 62,47 | 60,35 | 60,67 | -2,11% | - |
| 02.09.2024 | 62,00 | 62,00 | 61,74 | 61,98 | 0,26% | 16,00 |
| 30.08.2024 | 61,84 | 62,24 | 60,70 | 61,82 | -0,03% | - |
| 29.08.2024 | 61,58 | 62,59 | 61,27 | 61,84 | 0,39% | - |
| 28.08.2024 | 62,73 | 62,91 | 61,32 | 61,60 | -1,52% | 40,00 |
| 27.08.2024 | 62,85 | 62,93 | 61,93 | 62,55 | -0,51% | - |
| 26.08.2024 | 62,45 | 63,52 | 62,21 | 62,87 | 0,67% | - |
| 23.08.2024 | 60,57 | 62,49 | 60,57 | 62,45 | 3,04% | - |
| 22.08.2024 | 60,69 | 61,29 | 59,08 | 60,61 | -0,20% | - |
| 21.08.2024 | 59,08 | 60,91 | 59,08 | 60,73 | 2,83% | - |
| 20.08.2024 | 60,29 | 60,48 | 59,04 | 59,06 | -2,11% | 40,00 |
| 19.08.2024 | 58,79 | 60,41 | 58,66 | 60,33 | 2,58% | - |
| 16.08.2024 | 59,24 | 59,31 | 58,51 | 58,81 | -0,46% | 65,00 |
| 15.08.2024 | 57,08 | 59,64 | 56,95 | 59,08 | 3,41% | - |
| 14.08.2024 | 57,98 | 58,02 | 56,83 | 57,13 | -1,14% | - |
| 13.08.2024 | 56,45 | 58,35 | 56,08 | 57,79 | 2,41% | - |
| 12.08.2024 | 57,16 | 57,54 | 55,94 | 56,43 | -1,17% | 1,00 |
| 09.08.2024 | 57,10 | 57,40 | 56,24 | 57,10 | 0,40% | - |
| 08.08.2024 | 54,67 | 57,09 | 54,37 | 56,87 | 4,18% | - |
| 07.08.2024 | 54,93 | 56,32 | 54,55 | 54,59 | -0,62% | 50,00 |
| 06.08.2024 | 54,31 | 55,94 | 54,28 | 54,93 | 1,37% | - |
| 05.08.2024 | 54,47 | 55,24 | 50,75 | 54,19 | -0,50% | 40,00 |
| 02.08.2024 | 58,63 | 58,63 | 54,46 | 54,46 | -7,05% | - |
| 01.08.2024 | 60,32 | 60,54 | 57,91 | 58,59 | -2,76% | - |
| 31.07.2024 | 59,72 | 60,85 | 59,43 | 60,25 | 1,16% | - |
| 30.07.2024 | 59,66 | 60,74 | 59,25 | 59,56 | -0,53% | - |
| 29.07.2024 | 59,62 | 60,49 | 59,04 | 59,88 | 0,44% | - |
| 26.07.2024 | 59,56 | 60,76 | 58,45 | 59,62 | 0,10% | - |
| 25.07.2024 | 59,06 | 63,98 | 54,21 | 59,56 | 0,64% | 55,00 |
| 24.07.2024 | 60,01 | 60,23 | 59,08 | 59,18 | -1,45% | - |
| 23.07.2024 | 58,97 | 61,32 | 58,97 | 60,05 | 2,26% | - |
| 22.07.2024 | 58,29 | 59,16 | 57,92 | 58,72 | 0,84% | - |
| 19.07.2024 | 59,10 | 59,50 | 58,22 | 58,23 | -1,25% | - |
| 18.07.2024 | 59,80 | 60,95 | 58,64 | 58,97 | -1,29% | - |
| 17.07.2024 | 61,70 | 62,03 | 59,62 | 59,74 | -3,27% | - |
| 16.07.2024 | 60,67 | 61,85 | 60,55 | 61,76 | 1,81% | - |
| 15.07.2024 | 62,43 | 62,83 | 60,47 | 60,66 | -2,96% | - |
| 12.07.2024 | 62,53 | 63,19 | 62,35 | 62,51 | 0,00% | 30,00 |
| 11.07.2024 | 61,62 | 62,60 | 61,09 | 62,51 | 1,44% | - |
| 10.07.2024 | 62,27 | 62,47 | 60,70 | 61,62 | -1,17% | - |
| 09.07.2024 | 62,59 | 63,13 | 62,24 | 62,35 | -0,29% | - |
| 08.07.2024 | 61,22 | 62,59 | 61,04 | 62,53 | 2,11% | - |
| 05.07.2024 | 63,06 | 63,08 | 60,53 | 61,24 | -2,89% | - |
| 04.07.2024 | 62,41 | 63,25 | 62,41 | 63,06 | 0,94% | - |
| 03.07.2024 | 62,47 | 62,99 | 61,96 | 62,47 | 0,03% | 100,00 |
| 02.07.2024 | 62,89 | 63,03 | 62,05 | 62,45 | -0,67% | - |
| 01.07.2024 | 63,97 | 64,79 | 62,82 | 62,87 | -1,66% | - |
| 28.06.2024 | 64,45 | 65,26 | 61,34 | 63,93 | -1,98% | - |
| 27.06.2024 | 66,77 | 67,06 | 64,63 | 65,22 | -2,54% | 35,00 |
| 26.06.2024 | 68,63 | 68,63 | 66,92 | 66,92 | -1,41% | - |
| 25.06.2024 | 69,02 | 69,66 | 67,87 | 67,88 | -1,58% | 40,00 |
| 24.06.2024 | 67,92 | 69,10 | 67,69 | 68,97 | 1,61% | - |
| 21.06.2024 | 68,29 | 68,41 | 66,94 | 67,88 | -0,43% | 40,00 |
| 20.06.2024 | 67,98 | 69,00 | 67,62 | 68,17 | 0,28% | 40,00 |
| 19.06.2024 | 68,23 | 68,23 | 67,95 | 67,98 | -0,34% | - |