54,080€
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 | 54,15 | 54,29 | 53,86 | 54,07 | -0,02% | 10,00 |
| 07.08.2025 | 54,05 | 54,29 | 53,83 | 54,08 | -0,04% | - |
| 06.08.2025 | 54,67 | 54,75 | 54,05 | 54,10 | -0,72% | 63,00 |
| 05.08.2025 | 54,69 | 54,76 | 54,46 | 54,49 | -0,07% | - |
| 04.08.2025 | 54,63 | 54,81 | 54,34 | 54,53 | 0,17% | 151,00 |
| 01.08.2025 | 55,18 | 55,49 | 54,44 | 54,44 | -1,63% | 20,00 |
| 31.07.2025 | 55,45 | 55,54 | 54,85 | 55,34 | 0,04% | 437,00 |
| 30.07.2025 | 54,74 | 55,37 | 54,50 | 55,32 | 1,11% | 6,00 |
| 29.07.2025 | 54,60 | 54,80 | 54,32 | 54,71 | 0,50% | 920,00 |
| 28.07.2025 | 53,93 | 54,44 | 52,20 | 54,44 | 1,34% | 512,00 |
| 25.07.2025 | 53,85 | 54,01 | 53,68 | 53,72 | 0,04% | 90,00 |
| 24.07.2025 | 53,57 | 53,90 | 53,53 | 53,70 | 0,02% | - |
| 23.07.2025 | 54,05 | 54,08 | 53,61 | 53,69 | -0,19% | - |
| 22.07.2025 | 54,08 | 54,15 | 53,71 | 53,79 | -0,48% | - |
| 21.07.2025 | 54,28 | 54,36 | 53,85 | 54,05 | -0,42% | - |
| 18.07.2025 | 54,39 | 54,43 | 54,05 | 54,28 | -0,17% | 66,00 |
| 17.07.2025 | 54,26 | 54,48 | 54,26 | 54,37 | 0,31% | 20,00 |
| 16.07.2025 | 54,20 | 54,59 | 53,81 | 54,20 | -0,33% | 648,00 |
| 15.07.2025 | 54,08 | 54,43 | 53,91 | 54,38 | 0,50% | 2,00 |
| 14.07.2025 | 53,81 | 54,16 | 53,62 | 54,11 | 0,17% | 25,00 |
| 11.07.2025 | 53,80 | 54,06 | 53,59 | 54,02 | 0,07% | 79,00 |
| 10.07.2025 | 53,74 | 54,20 | 53,65 | 53,98 | 0,13% | - |
| 09.07.2025 | 53,98 | 54,19 | 53,80 | 53,91 | -0,19% | - |
| 08.07.2025 | 53,96 | 54,14 | 53,83 | 54,01 | -0,07% | - |
| 07.07.2025 | 53,64 | 54,20 | 53,60 | 54,05 | 1,16% | 97,00 |
| 04.07.2025 | 53,59 | 53,60 | 53,35 | 53,43 | -0,85% | - |
| 03.07.2025 | 53,67 | 54,05 | 53,54 | 53,89 | 0,63% | 30,00 |
| 02.07.2025 | 53,63 | 53,81 | 53,51 | 53,55 | 0,07% | - |
| 01.07.2025 | 53,51 | 53,63 | 53,29 | 53,51 | -0,11% | 4,00 |
| 30.06.2025 | 54,15 | 54,17 | 53,57 | 53,57 | -0,59% | 151,00 |
| 27.06.2025 | 53,91 | 53,95 | 53,57 | 53,89 | 0,37% | - |
| 26.06.2025 | 53,86 | 53,89 | 53,52 | 53,69 | -0,41% | 242,00 |
| 25.06.2025 | 54,08 | 54,17 | 53,86 | 53,91 | -0,24% | 13,00 |
| 24.06.2025 | 54,41 | 54,57 | 53,94 | 54,04 | -0,18% | - |
| 23.06.2025 | 54,19 | 54,52 | 54,10 | 54,14 | -0,28% | 523,00 |
| 20.06.2025 | 54,05 | 54,39 | 53,88 | 54,29 | 0,84% | 15,00 |
| 19.06.2025 | 54,36 | 54,37 | 53,84 | 53,84 | -1,08% | - |
| 18.06.2025 | 54,33 | 54,60 | 54,12 | 54,43 | 0,07% | 40,00 |
| 17.06.2025 | 53,89 | 54,45 | 53,66 | 54,39 | 0,52% | 653,00 |
| 16.06.2025 | 54,13 | 54,28 | 53,87 | 54,11 | 0,06% | 38,00 |
| 13.06.2025 | 53,66 | 54,46 | 53,52 | 54,08 | -0,15% | 40,00 |
| 12.06.2025 | 54,09 | 54,25 | 53,50 | 54,16 | -0,66% | 24,00 |
| 11.06.2025 | 54,66 | 54,81 | 54,42 | 54,52 | -0,44% | 130,00 |
| 10.06.2025 | 54,33 | 54,87 | 54,20 | 54,76 | 0,72% | 18,00 |
| 09.06.2025 | 54,30 | 54,62 | 54,26 | 54,37 | -0,24% | 2,00 |
| 06.06.2025 | 54,45 | 54,70 | 54,18 | 54,50 | 0,35% | 225,00 |
| 05.06.2025 | 54,45 | 54,74 | 54,06 | 54,31 | -0,24% | 164,00 |
| 04.06.2025 | 54,56 | 54,59 | 54,26 | 54,44 | -0,18% | 58,00 |
| 03.06.2025 | 54,12 | 54,58 | 53,80 | 54,54 | 0,66% | 1.202,00 |
| 02.06.2025 | 54,30 | 54,40 | 53,94 | 54,18 | -0,84% | 1.044,00 |
| 30.05.2025 | 54,94 | 55,06 | 54,34 | 54,64 | 0,13% | 588,00 |
| 29.05.2025 | 55,94 | 55,94 | 54,47 | 54,57 | -0,56% | 591,00 |
| 28.05.2025 | 54,76 | 54,96 | 54,29 | 54,88 | 0,24% | 259,00 |
| 27.05.2025 | 54,90 | 55,34 | 54,36 | 54,75 | -0,38% | 114,00 |
| 26.05.2025 | 54,65 | 55,05 | 54,63 | 54,96 | 0,88% | - |
| 23.05.2025 | 54,75 | 55,02 | 54,46 | 54,48 | -0,98% | 39,00 |
| 22.05.2025 | 54,72 | 55,12 | 54,64 | 55,02 | 0,38% | 33,00 |
| 21.05.2025 | 54,55 | 54,87 | 53,92 | 54,81 | -0,35% | 336,00 |
| 20.05.2025 | 54,95 | 55,32 | 54,83 | 55,00 | -0,22% | 42,00 |
| 19.05.2025 | 55,11 | 55,26 | 54,54 | 55,12 | -1,02% | 250,00 |
| 16.05.2025 | 55,33 | 55,80 | 55,16 | 55,69 | 0,36% | 525,00 |
| 15.05.2025 | 55,22 | 55,62 | 55,05 | 55,49 | -0,31% | 262,00 |
| 14.05.2025 | 55,66 | 55,73 | 55,25 | 55,66 | -0,04% | 116,00 |
| 13.05.2025 | 56,12 | 56,28 | 55,57 | 55,68 | -1,14% | 646,00 |
| 12.05.2025 | 55,28 | 56,42 | 55,00 | 56,32 | 3,11% | 13.450,00 |
| 09.05.2025 | 54,74 | 54,76 | 54,45 | 54,62 | -0,24% | - |
| 08.05.2025 | 54,69 | 54,88 | 54,30 | 54,75 | 0,64% | 366,00 |
| 07.05.2025 | 54,24 | 54,48 | 53,85 | 54,40 | 0,82% | 436,00 |
| 06.05.2025 | 54,01 | 54,38 | 53,79 | 53,96 | -0,55% | 6.124,00 |
| 05.05.2025 | 43,31 | 54,92 | 43,01 | 54,26 | 24,49% | 4.514,00 |
| 02.05.2025 | 42,14 | 44,08 | 41,75 | 43,59 | 2,99% | 330,00 |
| 30.04.2025 | 42,82 | 43,04 | 41,19 | 42,32 | -1,04% | 576,00 |
| 29.04.2025 | 42,28 | 43,23 | 41,79 | 42,77 | 1,40% | 95,00 |
| 28.04.2025 | 41,82 | 43,88 | 41,82 | 42,18 | 0,25% | 711,00 |
| 25.04.2025 | 41,66 | 43,35 | 40,82 | 42,07 | -5,15% | 382,00 |
| 24.04.2025 | 42,92 | 44,92 | 42,59 | 44,36 | 2,66% | 249,00 |
| 23.04.2025 | 42,77 | 45,31 | 42,64 | 43,21 | 2,72% | 431,00 |
| 22.04.2025 | 40,57 | 42,67 | 40,57 | 42,06 | 0,63% | 382,00 |
| 17.04.2025 | 41,46 | 41,99 | 40,92 | 41,80 | 2,16% | 508,00 |
| 16.04.2025 | 41,66 | 42,47 | 40,46 | 40,91 | -3,30% | 130,00 |
| 15.04.2025 | 43,22 | 43,63 | 42,04 | 42,31 | -2,15% | 460,00 |
| 14.04.2025 | 43,66 | 44,79 | 42,61 | 43,24 | -0,84% | 504,00 |
| 11.04.2025 | 44,15 | 44,33 | 41,99 | 43,60 | -0,91% | 173,00 |
| 10.04.2025 | 46,08 | 46,24 | 42,64 | 44,00 | -4,51% | 858,00 |
| 09.04.2025 | 40,30 | 46,54 | 40,30 | 46,08 | 11,36% | 136,00 |
| 08.04.2025 | 44,68 | 46,73 | 40,63 | 41,38 | -6,19% | 2.098,00 |
| 07.04.2025 | 43,65 | 46,46 | 41,63 | 44,11 | -3,97% | 763,00 |
| 04.04.2025 | 44,06 | 48,22 | 40,85 | 45,94 | 3,40% | 920,00 |
| 03.04.2025 | 49,53 | 49,78 | 41,36 | 44,43 | -18,47% | 1.375,00 |
| 02.04.2025 | 53,20 | 54,93 | 52,46 | 54,49 | 2,33% | 1,00 |
| 01.04.2025 | 52,34 | 53,55 | 51,92 | 53,25 | 1,35% | 4,00 |
| 31.03.2025 | 52,58 | 52,58 | 51,20 | 52,54 | -0,53% | 269,00 |
| 28.03.2025 | 53,53 | 53,75 | 52,14 | 52,82 | -1,31% | 43,00 |
| 27.03.2025 | 53,34 | 54,43 | 52,18 | 53,52 | 0,26% | 344,00 |
| 26.03.2025 | 53,14 | 53,62 | 52,51 | 53,38 | 0,49% | 125,00 |
| 25.03.2025 | 54,01 | 54,34 | 52,73 | 53,12 | -1,79% | 465,00 |
| 24.03.2025 | 52,13 | 54,17 | 52,05 | 54,09 | 4,26% | 67,00 |
| 21.03.2025 | 52,02 | 52,46 | 49,97 | 51,88 | -0,27% | 112,00 |
| 20.03.2025 | 52,86 | 53,23 | 51,93 | 52,02 | -1,35% | 135,00 |
| 19.03.2025 | 52,33 | 53,00 | 52,14 | 52,73 | 1,02% | 80,00 |