73,140€
2,31%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 71,70 | 74,00 | 71,66 | 73,13 | 2,29% | 1.605,00 |
| 05.02.2025 | 70,94 | 71,97 | 70,60 | 71,49 | 0,28% | 5.315,00 |
| 04.02.2025 | 70,39 | 71,46 | 69,78 | 71,29 | 1,18% | 11.008,00 |
| 03.02.2025 | 72,48 | 73,08 | 69,07 | 70,46 | -2,88% | 592,00 |
| 31.01.2025 | 74,21 | 74,80 | 72,55 | 72,55 | -3,46% | 208,00 |
| 30.01.2025 | 73,80 | 75,57 | 73,23 | 75,15 | 1,93% | - |
| 29.01.2025 | 73,56 | 74,72 | 73,53 | 73,73 | 0,08% | 302,00 |
| 28.01.2025 | 71,66 | 73,67 | 71,62 | 73,67 | 3,09% | 120,00 |
| 27.01.2025 | 72,02 | 72,06 | 70,75 | 71,46 | -1,27% | 59,00 |
| 24.01.2025 | 72,27 | 72,88 | 71,77 | 72,38 | -0,40% | 151,00 |
| 23.01.2025 | 70,54 | 73,01 | 69,40 | 72,67 | 3,09% | 153,00 |
| 22.01.2025 | 70,91 | 71,20 | 70,01 | 70,49 | -0,35% | 1.066,00 |
| 21.01.2025 | 67,63 | 70,78 | 67,55 | 70,74 | 4,92% | 459,00 |
| 20.01.2025 | 67,89 | 67,96 | 67,18 | 67,42 | -1,29% | 10,00 |
| 17.01.2025 | 67,48 | 68,94 | 67,28 | 68,30 | 1,40% | 45,00 |
| 16.01.2025 | 67,70 | 68,13 | 66,73 | 67,36 | -0,44% | 421,00 |
| 15.01.2025 | 69,31 | 70,38 | 67,51 | 67,66 | -2,35% | 90,00 |
| 14.01.2025 | 69,30 | 71,17 | 68,81 | 69,29 | -0,27% | 199,00 |
| 13.01.2025 | 68,50 | 69,67 | 67,30 | 69,48 | 1,59% | 15,00 |
| 10.01.2025 | 67,28 | 68,89 | 66,92 | 68,39 | 1,71% | 125,00 |
| 09.01.2025 | 67,20 | 67,54 | 67,06 | 67,24 | 0,21% | 18,00 |
| 08.01.2025 | 67,64 | 68,00 | 66,33 | 67,10 | -0,65% | 57,00 |
| 07.01.2025 | 67,32 | 68,33 | 66,97 | 67,54 | 0,09% | 122,00 |
| 06.01.2025 | 66,98 | 68,37 | 66,44 | 67,48 | 0,52% | 1.660,00 |
| 03.01.2025 | 65,59 | 68,63 | 65,28 | 67,13 | 2,25% | 107,00 |
| 02.01.2025 | 64,99 | 66,53 | 64,92 | 65,65 | 2,31% | 123,00 |
| 30.12.2024 | 64,88 | 64,88 | 64,11 | 64,17 | -1,00% | 142,00 |
| 27.12.2024 | 65,20 | 65,51 | 64,45 | 64,82 | 0,15% | 122,00 |
| 23.12.2024 | 65,01 | 65,90 | 64,11 | 64,72 | -0,06% | 234,00 |
| 20.12.2024 | 64,27 | 65,33 | 62,16 | 64,76 | 1,30% | 459,00 |
| 19.12.2024 | 63,71 | 64,16 | 63,30 | 63,93 | 0,24% | 10,00 |
| 18.12.2024 | 65,09 | 65,41 | 63,75 | 63,78 | -2,12% | 79,00 |
| 17.12.2024 | 64,81 | 66,09 | 64,54 | 65,16 | 0,42% | 105,00 |
| 16.12.2024 | 66,98 | 67,80 | 64,85 | 64,89 | -3,12% | 116,00 |
| 13.12.2024 | 67,00 | 67,34 | 66,59 | 66,98 | -0,07% | - |
| 12.12.2024 | 67,42 | 67,86 | 66,53 | 67,03 | -0,89% | 77,00 |
| 11.12.2024 | 66,88 | 67,98 | 66,64 | 67,63 | 1,36% | 57,00 |
| 10.12.2024 | 68,17 | 68,41 | 66,60 | 66,72 | -2,13% | 61,00 |
| 09.12.2024 | 67,35 | 68,91 | 67,16 | 68,17 | 1,26% | 27,00 |
| 06.12.2024 | 66,44 | 68,14 | 66,20 | 67,32 | 1,26% | 783,00 |
| 05.12.2024 | 67,19 | 67,82 | 66,28 | 66,48 | -1,04% | 286,00 |
| 04.12.2024 | 66,14 | 67,22 | 65,37 | 67,18 | 2,00% | 1.146,00 |
| 03.12.2024 | 62,53 | 66,11 | 62,14 | 65,86 | 5,19% | 1.139,00 |
| 02.12.2024 | 60,32 | 63,48 | 60,32 | 62,61 | 3,59% | 679,00 |
| 29.11.2024 | 60,39 | 60,93 | 60,13 | 60,44 | -0,13% | 154,00 |
| 28.11.2024 | 60,47 | 60,56 | 60,22 | 60,52 | 0,31% | 110,00 |
| 27.11.2024 | 60,10 | 60,89 | 59,51 | 60,33 | 0,38% | 19,00 |
| 26.11.2024 | 59,71 | 60,48 | 59,42 | 60,10 | -0,74% | 252,00 |
| 25.11.2024 | 59,18 | 60,75 | 59,04 | 60,55 | 2,18% | 291,00 |
| 22.11.2024 | 58,30 | 59,93 | 58,19 | 59,26 | 1,70% | 968,00 |
| 21.11.2024 | 56,67 | 58,27 | 56,44 | 58,27 | 2,86% | - |
| 20.11.2024 | 57,39 | 58,20 | 56,49 | 56,65 | -1,05% | 205,00 |
| 19.11.2024 | 57,55 | 57,60 | 56,37 | 57,25 | -0,23% | 172,00 |
| 18.11.2024 | 57,62 | 58,08 | 57,19 | 57,38 | -0,74% | 182,00 |
| 15.11.2024 | 58,11 | 58,67 | 57,34 | 57,81 | -1,15% | 11,00 |
| 14.11.2024 | 57,83 | 58,96 | 57,82 | 58,48 | 0,98% | 285,00 |
| 13.11.2024 | 57,07 | 58,67 | 56,80 | 57,91 | 1,31% | 380,00 |
| 12.11.2024 | 57,32 | 58,13 | 56,68 | 57,16 | -0,12% | 217,00 |
| 11.11.2024 | 58,19 | 59,01 | 57,08 | 57,23 | -1,45% | 45,00 |
| 08.11.2024 | 59,09 | 59,56 | 58,05 | 58,07 | -1,73% | 225,00 |
| 07.11.2024 | 57,78 | 59,35 | 57,30 | 59,09 | 3,05% | 640,00 |
| 06.11.2024 | 59,79 | 60,66 | 56,25 | 57,34 | -0,55% | 603,00 |
| 05.11.2024 | 57,05 | 57,66 | 56,47 | 57,66 | 1,16% | 41,00 |
| 04.11.2024 | 57,45 | 58,30 | 56,98 | 57,00 | -1,35% | 1.063,00 |
| 01.11.2024 | 56,55 | 57,97 | 56,21 | 57,78 | 2,19% | 89,00 |
| 31.10.2024 | 56,43 | 57,09 | 56,09 | 56,54 | -0,12% | 62,00 |
| 30.10.2024 | 56,71 | 56,91 | 56,39 | 56,61 | -0,40% | 173,00 |
| 29.10.2024 | 57,19 | 57,55 | 56,37 | 56,84 | -0,65% | 1.386,00 |
| 28.10.2024 | 55,09 | 57,80 | 55,06 | 57,21 | 4,55% | 1.227,00 |
| 25.10.2024 | 60,53 | 62,38 | 54,72 | 54,72 | -3,83% | 1.168,00 |
| 24.10.2024 | 57,05 | 57,92 | 56,62 | 56,90 | -0,63% | 355,00 |
| 23.10.2024 | 57,73 | 58,08 | 56,55 | 57,26 | -1,14% | 52,00 |
| 22.10.2024 | 57,53 | 57,96 | 57,15 | 57,92 | 0,42% | 126,00 |
| 21.10.2024 | 57,80 | 58,26 | 57,27 | 57,68 | -0,60% | 142,00 |
| 18.10.2024 | 57,17 | 58,11 | 57,02 | 58,03 | 1,45% | 76,00 |
| 17.10.2024 | 57,71 | 58,47 | 57,07 | 57,20 | -0,75% | 155,00 |
| 16.10.2024 | 58,26 | 58,47 | 57,58 | 57,63 | -0,66% | 3,00 |
| 15.10.2024 | 59,83 | 60,35 | 57,98 | 58,01 | -3,14% | 266,00 |
| 14.10.2024 | 61,81 | 61,94 | 59,40 | 59,89 | -3,26% | 188,00 |
| 11.10.2024 | 61,31 | 62,28 | 61,14 | 61,91 | 0,81% | 516,00 |
| 10.10.2024 | 60,24 | 61,43 | 59,63 | 61,41 | 1,81% | 80,00 |
| 09.10.2024 | 60,08 | 60,85 | 59,57 | 60,32 | 0,33% | - |
| 08.10.2024 | 60,25 | 60,59 | 59,37 | 60,12 | -0,30% | 20,00 |
| 07.10.2024 | 62,44 | 62,70 | 59,85 | 60,30 | -3,26% | 3,00 |
| 04.10.2024 | 59,10 | 62,33 | 59,02 | 62,33 | 5,34% | 26,00 |
| 03.10.2024 | 60,03 | 60,07 | 58,65 | 59,17 | -1,47% | 56,00 |
| 02.10.2024 | 59,52 | 60,48 | 59,36 | 60,05 | -0,79% | 86,00 |
| 01.10.2024 | 60,02 | 60,63 | 59,38 | 60,53 | 0,70% | 38,00 |
| 30.09.2024 | 61,31 | 61,34 | 59,74 | 60,11 | -2,09% | 50,00 |
| 27.09.2024 | 62,30 | 62,30 | 60,90 | 61,39 | -0,82% | 1.123,00 |
| 26.09.2024 | 58,94 | 62,22 | 58,88 | 61,90 | 5,33% | 540,00 |
| 25.09.2024 | 57,87 | 59,34 | 57,87 | 58,77 | 0,96% | 142,00 |
| 24.09.2024 | 56,75 | 59,12 | 56,69 | 58,21 | 2,39% | 120,00 |
| 23.09.2024 | 56,24 | 57,88 | 56,04 | 56,85 | 0,66% | 667,00 |
| 20.09.2024 | 55,39 | 57,44 | 54,85 | 56,48 | 2,60% | - |
| 19.09.2024 | 61,58 | 62,64 | 53,22 | 55,05 | -10,21% | 991,00 |
| 18.09.2024 | 61,17 | 62,24 | 60,85 | 61,31 | 0,28% | 722,00 |
| 17.09.2024 | 60,97 | 62,09 | 60,88 | 61,14 | 0,28% | 285,00 |
| 16.09.2024 | 60,66 | 61,10 | 60,24 | 60,97 | 0,43% | 2.739,00 |
| 13.09.2024 | 59,84 | 61,21 | 59,78 | 60,71 | 1,30% | 80,00 |