60,550€
2,18%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2024 | 59,70 | 60,11 | 59,11 | 59,93 | 0,74% | 260,00 |
| 11.09.2024 | 58,46 | 59,50 | 57,92 | 59,49 | 1,19% | 63,00 |
| 10.09.2024 | 59,70 | 59,99 | 57,99 | 58,79 | -1,61% | 111,00 |
| 09.09.2024 | 59,82 | 60,77 | 59,75 | 59,75 | 0,17% | 160,00 |
| 06.09.2024 | 60,63 | 61,27 | 59,39 | 59,65 | -1,63% | 19,00 |
| 05.09.2024 | 60,80 | 61,36 | 60,37 | 60,64 | -0,31% | 404,00 |
| 04.09.2024 | 60,38 | 60,95 | 59,17 | 60,83 | 0,33% | - |
| 03.09.2024 | 61,85 | 62,47 | 60,35 | 60,63 | -2,02% | 201,00 |
| 02.09.2024 | 61,96 | 61,97 | 61,68 | 61,88 | 0,03% | 27,00 |
| 30.08.2024 | 61,89 | 62,13 | 60,70 | 61,86 | 0,02% | 1.718,00 |
| 29.08.2024 | 61,65 | 62,59 | 61,26 | 61,85 | 0,47% | 1.741,00 |
| 28.08.2024 | 62,82 | 62,91 | 61,31 | 61,56 | -1,55% | 94,00 |
| 27.08.2024 | 62,80 | 62,94 | 61,92 | 62,53 | -0,51% | 63,00 |
| 26.08.2024 | 62,18 | 63,52 | 62,18 | 62,85 | 0,82% | 54,00 |
| 23.08.2024 | 60,61 | 62,39 | 60,50 | 62,34 | 2,89% | 217,00 |
| 22.08.2024 | 60,74 | 61,30 | 60,57 | 60,59 | -0,20% | 180,00 |
| 21.08.2024 | 59,18 | 60,91 | 59,15 | 60,71 | 2,79% | 50,00 |
| 20.08.2024 | 60,34 | 60,48 | 59,02 | 59,06 | -2,01% | 288,00 |
| 19.08.2024 | 58,90 | 60,42 | 58,52 | 60,27 | 2,50% | 4,00 |
| 16.08.2024 | 59,27 | 59,50 | 58,52 | 58,80 | -0,52% | 17,00 |
| 15.08.2024 | 57,09 | 59,66 | 56,99 | 59,11 | 3,72% | 411,00 |
| 14.08.2024 | 57,93 | 58,06 | 56,82 | 56,99 | -1,25% | - |
| 13.08.2024 | 56,52 | 58,35 | 56,02 | 57,71 | 2,27% | - |
| 12.08.2024 | 57,21 | 57,49 | 55,94 | 56,43 | -1,23% | 14,00 |
| 09.08.2024 | 57,11 | 57,74 | 56,26 | 57,13 | 0,28% | 120,00 |
| 08.08.2024 | 54,52 | 57,09 | 54,32 | 56,97 | 4,28% | 453,00 |
| 07.08.2024 | 55,39 | 56,30 | 54,55 | 54,63 | -0,51% | 325,00 |
| 06.08.2024 | 54,85 | 55,94 | 54,40 | 54,91 | 1,35% | 431,00 |
| 05.08.2024 | 53,86 | 55,24 | 50,74 | 54,18 | -0,61% | 745,00 |
| 02.08.2024 | 58,23 | 58,29 | 54,47 | 54,51 | -6,90% | 651,00 |
| 01.08.2024 | 60,34 | 60,55 | 57,90 | 58,55 | -2,82% | 87,00 |
| 31.07.2024 | 59,54 | 60,83 | 59,44 | 60,25 | 1,18% | 40,00 |
| 30.07.2024 | 60,05 | 60,72 | 59,26 | 59,55 | -0,63% | 30,00 |
| 29.07.2024 | 59,78 | 60,53 | 59,06 | 59,93 | 0,54% | 113,00 |
| 26.07.2024 | 60,31 | 60,76 | 58,42 | 59,61 | 1,39% | 95,00 |
| 25.07.2024 | 59,17 | 59,65 | 58,14 | 58,79 | -0,68% | 159,00 |
| 24.07.2024 | 59,86 | 60,22 | 59,13 | 59,19 | -1,40% | 15,00 |
| 23.07.2024 | 60,29 | 61,32 | 59,88 | 60,03 | 1,97% | 1.395,00 |
| 22.07.2024 | 58,37 | 59,16 | 57,90 | 58,87 | 1,10% | 155,00 |
| 19.07.2024 | 59,13 | 59,46 | 58,23 | 58,23 | -1,36% | 54,00 |
| 18.07.2024 | 59,79 | 60,95 | 58,64 | 59,03 | -1,14% | 30,00 |
| 17.07.2024 | 61,63 | 62,04 | 59,69 | 59,71 | -3,24% | 167,00 |
| 16.07.2024 | 60,77 | 61,85 | 60,53 | 61,71 | 1,88% | 6,00 |
| 15.07.2024 | 62,76 | 63,04 | 60,47 | 60,57 | -3,13% | 135,00 |
| 12.07.2024 | 62,58 | 63,19 | 62,31 | 62,53 | 0,00% | 221,00 |
| 11.07.2024 | 61,53 | 62,60 | 61,20 | 62,53 | 1,49% | 1.694,00 |
| 10.07.2024 | 62,19 | 62,47 | 60,68 | 61,61 | -1,16% | 48,00 |
| 09.07.2024 | 62,65 | 63,13 | 62,24 | 62,33 | -0,35% | 54,00 |