54,490€
0,33%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 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 |
| 18.03.2025 | 52,48 | 52,70 | 51,69 | 52,20 | -0,67% | 297,00 |
| 17.03.2025 | 51,74 | 52,68 | 51,41 | 52,55 | 1,19% | 297,00 |
| 14.03.2025 | 51,81 | 52,35 | 50,76 | 51,93 | 0,87% | 1.198,00 |
| 13.03.2025 | 51,81 | 52,36 | 50,20 | 51,48 | -0,56% | 452,00 |
| 12.03.2025 | 51,43 | 52,58 | 51,17 | 51,77 | 1,59% | 198,00 |
| 11.03.2025 | 50,71 | 51,54 | 49,98 | 50,96 | 0,41% | 789,00 |
| 10.03.2025 | 54,24 | 54,34 | 49,63 | 50,75 | -6,81% | 261,00 |
| 07.03.2025 | 54,55 | 54,72 | 51,64 | 54,46 | -0,27% | 1.709,00 |
| 06.03.2025 | 54,94 | 55,67 | 53,94 | 54,61 | -0,71% | 92,00 |
| 05.03.2025 | 54,62 | 55,17 | 53,62 | 55,00 | 0,99% | 498,00 |
| 04.03.2025 | 55,88 | 59,00 | 53,34 | 54,46 | -2,19% | 474,00 |
| 03.03.2025 | 58,65 | 59,21 | 55,50 | 55,68 | -5,16% | 692,00 |
| 28.02.2025 | 58,47 | 58,74 | 57,33 | 58,71 | 0,55% | 109,00 |
| 27.02.2025 | 60,60 | 61,00 | 58,21 | 58,39 | -3,41% | 311,00 |
| 26.02.2025 | 59,05 | 61,18 | 58,92 | 60,45 | 2,72% | 475,00 |
| 25.02.2025 | 58,91 | 59,47 | 57,77 | 58,85 | -0,49% | 1.089,00 |
| 24.02.2025 | 60,26 | 60,86 | 58,93 | 59,14 | -1,79% | 709,00 |
| 21.02.2025 | 62,56 | 63,50 | 58,99 | 60,22 | -3,69% | 1.372,00 |
| 20.02.2025 | 63,16 | 63,19 | 61,69 | 62,53 | -1,29% | 40,00 |
| 19.02.2025 | 64,09 | 64,55 | 62,69 | 63,35 | -1,06% | 656,00 |
| 18.02.2025 | 62,50 | 64,21 | 61,51 | 64,03 | 3,01% | 989,00 |
| 17.02.2025 | 61,39 | 62,50 | 61,24 | 62,16 | 1,88% | 979,00 |
| 14.02.2025 | 61,56 | 61,56 | 59,97 | 61,01 | -0,85% | 204,00 |
| 13.02.2025 | 60,40 | 62,44 | 59,96 | 61,53 | 1,25% | 309,00 |
| 12.02.2025 | 61,67 | 61,80 | 60,09 | 60,77 | -1,59% | 292,00 |
| 11.02.2025 | 62,70 | 63,20 | 61,07 | 61,75 | -2,15% | 1.417,00 |
| 10.02.2025 | 64,36 | 64,80 | 61,03 | 63,11 | -1,10% | 2.266,00 |
| 07.02.2025 | 63,48 | 70,74 | 62,63 | 63,81 | -12,40% | 1.358,00 |
| 06.02.2025 | 71,70 | 74,00 | 71,66 | 72,84 | 1,89% | 1.632,00 |
| 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 |