62,960$
-0,10%
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 | 63,00 | 63,03 | 62,84 | 62,96 | -0,10% | 2.337.317,00 |
| 07.08.2025 | 63,08 | 63,12 | 63,02 | 63,02 | -0,10% | 1.465.243,00 |
| 06.08.2025 | 63,09 | 63,11 | 63,05 | 63,08 | 0,05% | 1.872.610,00 |
| 05.08.2025 | 63,07 | 63,14 | 63,00 | 63,05 | -0,03% | 1.304.263,00 |
| 04.08.2025 | 63,16 | 63,19 | 63,03 | 63,07 | 0,11% | 1.942.038,00 |
| 01.08.2025 | 63,10 | 63,25 | 62,95 | 63,00 | -0,40% | 7.925.412,00 |
| 31.07.2025 | 63,14 | 63,26 | 63,10 | 63,25 | 0,00% | 3.303.647,00 |
| 30.07.2025 | 63,10 | 63,25 | 63,10 | 63,25 | 0,11% | 2.887.486,00 |
| 29.07.2025 | 63,08 | 63,24 | 63,01 | 63,18 | 0,13% | 2.953.390,00 |
| 28.07.2025 | 63,08 | 63,12 | 63,04 | 63,10 | 0,11% | 2.356.404,00 |
| 25.07.2025 | 63,14 | 63,19 | 63,03 | 63,03 | -0,16% | 2.640.257,00 |
| 24.07.2025 | 63,14 | 63,20 | 63,13 | 63,13 | -0,16% | 1.742.345,00 |
| 23.07.2025 | 63,23 | 63,29 | 63,12 | 63,23 | 0,02% | 1.971.647,00 |
| 22.07.2025 | 63,25 | 63,27 | 63,08 | 63,22 | 0,02% | 2.388.704,00 |
| 21.07.2025 | 63,08 | 63,24 | 63,05 | 63,21 | 0,21% | 1.581.548,00 |
| 18.07.2025 | 63,09 | 63,12 | 63,02 | 63,08 | 0,05% | 1.852.249,00 |
| 17.07.2025 | 63,08 | 63,10 | 63,04 | 63,05 | -0,03% | 1.630.506,00 |
| 16.07.2025 | 63,06 | 63,15 | 63,04 | 63,07 | 0,00% | 3.815.770,00 |
| 15.07.2025 | 63,08 | 63,15 | 63,00 | 63,07 | -0,10% | 3.445.112,00 |
| 14.07.2025 | 63,10 | 63,18 | 62,96 | 63,13 | -0,05% | 3.389.258,00 |
| 11.07.2025 | 63,13 | 63,20 | 63,02 | 63,16 | 0,02% | 2.336.835,00 |
| 10.07.2025 | 63,23 | 63,32 | 63,12 | 63,15 | -0,09% | 1.856.790,00 |
| 09.07.2025 | 63,26 | 63,36 | 63,07 | 63,21 | -0,14% | 3.372.436,00 |
| 08.07.2025 | 63,30 | 63,35 | 63,20 | 63,30 | -0,09% | 2.391.214,00 |
| 07.07.2025 | 63,18 | 63,39 | 63,18 | 63,36 | 0,09% | 2.769.520,00 |
| 03.07.2025 | 63,12 | 63,36 | 63,11 | 63,30 | 0,08% | 2.074.270,00 |
| 02.07.2025 | 63,13 | 63,31 | 62,94 | 63,25 | 0,21% | 6.994.402,00 |
| 01.07.2025 | 63,10 | 63,13 | 62,95 | 63,12 | 0,03% | 8.797.764,00 |
| 30.06.2025 | 63,08 | 63,21 | 63,07 | 63,10 | 0,03% | 3.727.237,00 |
| 27.06.2025 | 62,88 | 63,09 | 62,85 | 63,08 | 0,40% | 7.797.377,00 |
| 26.06.2025 | 62,84 | 62,87 | 62,71 | 62,83 | 0,00% | 2.201.894,00 |
| 25.06.2025 | 62,74 | 62,88 | 62,71 | 62,83 | 0,10% | 4.654.399,00 |
| 24.06.2025 | 62,73 | 62,81 | 62,60 | 62,77 | 0,16% | 7.584.496,00 |
| 23.06.2025 | 62,50 | 62,70 | 62,47 | 62,67 | 0,27% | 5.072.950,00 |
| 20.06.2025 | 62,47 | 62,65 | 62,42 | 62,50 | 0,10% | 5.920.894,00 |
| 18.06.2025 | 62,47 | 62,53 | 62,41 | 62,44 | -0,03% | 4.930.086,00 |
| 17.06.2025 | 62,52 | 62,60 | 62,46 | 62,46 | -0,11% | 5.046.844,00 |
| 16.06.2025 | 62,59 | 62,65 | 62,46 | 62,53 | 0,10% | 6.140.005,00 |
| 13.06.2025 | 62,53 | 62,68 | 62,44 | 62,47 | -0,37% | 6.573.344,00 |
| 12.06.2025 | 62,57 | 62,72 | 62,50 | 62,70 | 0,19% | 5.820.833,00 |
| 11.06.2025 | 62,75 | 62,80 | 62,51 | 62,58 | 0,00% | 4.789.269,00 |
| 10.06.2025 | 62,38 | 62,65 | 62,38 | 62,58 | 0,76% | 5.775.419,00 |
| 09.06.2025 | 62,22 | 62,24 | 62,07 | 62,11 | 0,03% | 3.695.466,00 |
| 06.06.2025 | 62,18 | 62,25 | 62,08 | 62,09 | -0,08% | 4.384.469,00 |
| 05.06.2025 | 62,18 | 62,26 | 62,08 | 62,14 | -0,02% | 5.336.211,00 |
| 04.06.2025 | 62,04 | 62,17 | 62,01 | 62,15 | 0,24% | 4.610.933,00 |
| 03.06.2025 | 62,00 | 62,05 | 61,97 | 62,00 | -0,02% | 5.419.574,00 |
| 02.06.2025 | 62,05 | 62,06 | 61,95 | 62,01 | -0,05% | 4.853.985,00 |
| 30.05.2025 | 62,06 | 62,10 | 62,00 | 62,04 | 0,02% | 6.559.354,00 |
| 29.05.2025 | 62,06 | 62,13 | 61,98 | 62,03 | 0,08% | 8.130.899,00 |
| 28.05.2025 | 62,00 | 62,04 | 61,95 | 61,98 | -0,08% | 5.357.463,00 |
| 27.05.2025 | 62,00 | 62,10 | 61,95 | 62,03 | 0,26% | 8.531.147,00 |
| 23.05.2025 | 62,00 | 62,06 | 61,86 | 61,87 | -0,29% | 7.387.575,00 |
| 22.05.2025 | 62,07 | 62,15 | 62,00 | 62,05 | 0,05% | 5.810.348,00 |
| 21.05.2025 | 62,00 | 62,12 | 61,99 | 62,02 | -0,06% | 9.443.826,00 |
| 20.05.2025 | 62,00 | 62,16 | 61,97 | 62,06 | 0,18% | 8.121.901,00 |
| 19.05.2025 | 61,99 | 62,09 | 61,92 | 61,95 | -0,24% | 4.771.902,00 |
| 16.05.2025 | 62,08 | 62,14 | 62,01 | 62,10 | 0,02% | 4.342.431,00 |
| 15.05.2025 | 62,10 | 62,16 | 61,97 | 62,09 | -0,13% | 8.525.307,00 |
| 14.05.2025 | 62,23 | 62,36 | 62,11 | 62,17 | -0,13% | 4.142.339,00 |
| 13.05.2025 | 62,47 | 62,50 | 62,11 | 62,25 | -0,40% | 5.285.741,00 |
| 12.05.2025 | 61,90 | 62,50 | 61,87 | 62,50 | 1,64% | 12.872.376,00 |
| 09.05.2025 | 61,52 | 61,57 | 61,47 | 61,49 | 0,05% | 6.049.068,00 |
| 08.05.2025 | 61,50 | 61,70 | 61,45 | 61,46 | -0,03% | 15.372.585,00 |
| 07.05.2025 | 61,42 | 61,64 | 61,39 | 61,48 | 0,20% | 21.977.335,00 |
| 06.05.2025 | 61,42 | 61,55 | 61,36 | 61,36 | -0,05% | 37.697.548,00 |
| 05.05.2025 | 61,79 | 61,94 | 61,36 | 61,39 | 24,35% | 75.736.352,00 |
| 02.05.2025 | 48,75 | 49,85 | 48,22 | 49,37 | 3,44% | 3.602.827,00 |
| 01.05.2025 | 48,48 | 48,75 | 47,69 | 47,73 | -0,60% | 2.507.487,00 |
| 30.04.2025 | 47,76 | 48,09 | 46,74 | 48,02 | -1,36% | 3.618.703,00 |
| 29.04.2025 | 47,95 | 49,22 | 47,63 | 48,68 | 1,18% | 4.583.994,00 |
| 28.04.2025 | 48,35 | 49,87 | 47,91 | 48,11 | 0,67% | 3.900.511,00 |
| 25.04.2025 | 48,26 | 49,29 | 46,69 | 47,79 | -5,35% | 6.381.374,00 |
| 24.04.2025 | 49,25 | 51,10 | 48,82 | 50,49 | 3,29% | 4.829.739,00 |
| 23.04.2025 | 50,12 | 51,63 | 48,69 | 48,88 | 1,77% | 4.999.773,00 |
| 22.04.2025 | 47,00 | 48,85 | 47,00 | 48,03 | 2,67% | 3.845.663,00 |
| 21.04.2025 | 47,27 | 47,27 | 45,21 | 46,78 | -1,78% | 2.879.928,00 |
| 17.04.2025 | 47,04 | 47,74 | 46,66 | 47,63 | 1,97% | 3.580.494,00 |
| 16.04.2025 | 47,51 | 48,23 | 46,16 | 46,71 | -2,24% | 3.146.653,00 |
| 15.04.2025 | 49,17 | 49,94 | 47,35 | 47,78 | -2,77% | 2.987.938,00 |
| 14.04.2025 | 50,49 | 50,68 | 48,37 | 49,14 | -0,67% | 3.274.399,00 |
| 11.04.2025 | 49,01 | 49,63 | 47,65 | 49,47 | 0,24% | 3.785.747,00 |
| 10.04.2025 | 48,80 | 50,51 | 47,71 | 49,35 | -2,43% | 5.723.035,00 |
| 09.04.2025 | 44,94 | 51,04 | 44,90 | 50,58 | 11,21% | 8.625.949,00 |
| 08.04.2025 | 50,60 | 51,23 | 44,50 | 45,48 | -5,66% | 4.967.376,00 |
| 07.04.2025 | 47,69 | 51,03 | 45,33 | 48,21 | -3,96% | 6.173.337,00 |
| 04.04.2025 | 46,40 | 52,98 | 45,69 | 50,20 | 2,53% | 7.404.106,00 |
| 03.04.2025 | 52,39 | 52,61 | 45,88 | 48,96 | -17,06% | 10.479.022,00 |
| 02.04.2025 | 56,80 | 59,65 | 56,77 | 59,03 | 2,68% | 1.844.694,00 |
| 01.04.2025 | 57,08 | 57,85 | 56,10 | 57,49 | 1,25% | 1.974.498,00 |
| 31.03.2025 | 55,83 | 56,87 | 55,26 | 56,78 | -0,40% | 2.007.854,00 |
| 28.03.2025 | 57,01 | 57,97 | 56,43 | 57,01 | -1,37% | 2.014.681,00 |
| 27.03.2025 | 56,90 | 58,74 | 56,20 | 57,80 | 0,78% | 1.536.277,00 |
| 26.03.2025 | 57,41 | 57,84 | 56,46 | 57,35 | 0,00% | 1.541.919,00 |
| 25.03.2025 | 58,19 | 58,46 | 56,91 | 57,35 | -1,71% | 1.757.615,00 |
| 24.03.2025 | 56,59 | 58,53 | 56,59 | 58,35 | 4,05% | 2.087.407,00 |
| 21.03.2025 | 55,00 | 56,73 | 54,00 | 56,08 | -0,51% | 2.506.651,00 |
| 20.03.2025 | 57,03 | 57,65 | 56,35 | 56,37 | -1,91% | 1.516.690,00 |
| 19.03.2025 | 57,15 | 57,76 | 56,69 | 57,47 | 0,67% | 1.497.707,00 |
| 18.03.2025 | 57,28 | 57,45 | 56,51 | 57,09 | -0,59% | 1.415.339,00 |