51,830€
0,72%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 51,91 | 51,95 | 51,63 | 51,78 | 0,62% | - |
| 13.03.2025 | 51,36 | 51,46 | 50,32 | 51,46 | -0,12% | 85,00 |
| 12.03.2025 | 50,90 | 51,52 | 50,90 | 51,52 | 2,06% | 80,00 |
| 11.03.2025 | 50,48 | 50,48 | 50,48 | 50,48 | -6,66% | - |
| 10.03.2025 | 54,08 | 54,08 | 54,08 | 54,08 | -0,62% | - |
| 07.03.2025 | 54,42 | 54,42 | 54,42 | 54,42 | -0,55% | - |
| 06.03.2025 | 54,72 | 54,72 | 54,72 | 54,72 | 1,15% | - |
| 05.03.2025 | 54,36 | 54,36 | 54,10 | 54,10 | -3,05% | 20,00 |
| 04.03.2025 | 55,68 | 55,80 | 54,82 | 55,80 | -3,13% | 44,00 |
| 03.03.2025 | 58,50 | 58,50 | 57,60 | 57,60 | -1,30% | 20,00 |
| 28.02.2025 | 58,36 | 58,36 | 58,36 | 58,36 | -1,22% | - |
| 27.02.2025 | 60,54 | 60,90 | 59,08 | 59,08 | 0,37% | 105,00 |
| 26.02.2025 | 58,86 | 58,86 | 58,86 | 58,86 | 0,62% | - |
| 25.02.2025 | 58,72 | 58,72 | 58,50 | 58,50 | -2,24% | 20,00 |
| 24.02.2025 | 59,84 | 59,84 | 59,84 | 59,84 | -3,98% | - |
| 21.02.2025 | 62,32 | 62,32 | 62,32 | 62,32 | 0,16% | - |
| 20.02.2025 | 62,88 | 62,88 | 62,22 | 62,22 | -2,60% | 52,00 |
| 19.02.2025 | 63,88 | 63,88 | 63,88 | 63,88 | 3,33% | - |
| 18.02.2025 | 61,32 | 61,82 | 61,32 | 61,82 | 0,72% | 100,00 |
| 17.02.2025 | 61,38 | 61,38 | 61,38 | 61,38 | 0,16% | 150,00 |
| 14.02.2025 | 61,28 | 61,28 | 61,28 | 61,28 | 1,83% | - |
| 13.02.2025 | 60,18 | 60,18 | 60,18 | 60,18 | -2,05% | - |
| 12.02.2025 | 61,44 | 61,44 | 61,44 | 61,44 | -1,70% | - |
| 11.02.2025 | 62,74 | 62,74 | 62,50 | 62,50 | -2,10% | 400,00 |
| 10.02.2025 | 63,84 | 63,84 | 63,84 | 63,84 | -4,26% | - |
| 07.02.2025 | 63,60 | 66,68 | 63,60 | 66,68 | -6,87% | 310,00 |
| 06.02.2025 | 71,60 | 71,60 | 71,60 | 71,60 | 1,13% | - |
| 05.02.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 0,91% | - |
| 04.02.2025 | 70,16 | 70,16 | 70,16 | 70,16 | -3,31% | - |
| 03.02.2025 | 72,56 | 72,56 | 72,56 | 72,56 | -2,37% | - |
| 31.01.2025 | 74,32 | 74,32 | 74,32 | 74,32 | 0,35% | - |
| 30.01.2025 | 73,44 | 74,06 | 73,44 | 74,06 | 1,01% | 14,00 |
| 29.01.2025 | 73,32 | 73,32 | 73,32 | 73,32 | 2,37% | - |
| 28.01.2025 | 71,62 | 71,62 | 71,62 | 71,62 | -0,53% | - |
| 27.01.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -0,63% | - |
| 24.01.2025 | 72,06 | 72,46 | 72,06 | 72,46 | 3,01% | 20,00 |
| 23.01.2025 | 70,34 | 70,34 | 70,34 | 70,34 | -0,42% | - |
| 22.01.2025 | 70,64 | 70,64 | 70,64 | 70,64 | 4,84% | - |
| 21.01.2025 | 67,38 | 67,38 | 67,38 | 67,38 | -0,38% | - |
| 20.01.2025 | 67,64 | 67,64 | 67,64 | 67,64 | -0,68% | - |
| 17.01.2025 | 67,14 | 68,10 | 67,14 | 68,10 | 1,04% | 6,00 |
| 16.01.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -2,43% | - |
| 15.01.2025 | 69,08 | 69,08 | 69,08 | 69,08 | 0,20% | - |
| 14.01.2025 | 68,94 | 68,94 | 68,94 | 68,94 | 0,94% | - |
| 13.01.2025 | 68,30 | 68,30 | 68,30 | 68,30 | 1,85% | - |
| 10.01.2025 | 67,06 | 67,06 | 67,06 | 67,06 | 0,09% | - |
| 09.01.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -0,48% | - |
| 08.01.2025 | 67,32 | 67,32 | 67,32 | 67,32 | 0,36% | - |
| 07.01.2025 | 67,08 | 67,08 | 67,08 | 67,08 | 0,63% | - |
| 06.01.2025 | 66,66 | 66,66 | 66,66 | 66,66 | 2,08% | - |
| 03.01.2025 | 65,30 | 65,30 | 65,30 | 65,30 | 0,83% | - |
| 02.01.2025 | 64,76 | 64,76 | 64,76 | 64,76 | 0,47% | - |
| 30.12.2024 | 64,46 | 64,46 | 64,46 | 64,46 | -0,77% | - |
| 27.12.2024 | 64,96 | 64,96 | 64,96 | 64,96 | 0,00% | - |
| 23.12.2024 | 64,96 | 64,96 | 64,96 | 64,96 | 3,70% | - |
| 20.12.2024 | 63,68 | 63,68 | 62,64 | 62,64 | -1,85% | 200,00 |
| 19.12.2024 | 63,30 | 63,82 | 63,30 | 63,82 | -1,45% | 66,00 |
| 18.12.2024 | 64,76 | 64,76 | 64,76 | 64,76 | 0,00% | - |
| 17.12.2024 | 64,66 | 64,76 | 64,66 | 64,76 | -2,88% | 35,00 |
| 16.12.2024 | 66,68 | 66,68 | 66,68 | 66,68 | -0,18% | - |
| 13.12.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -0,68% | - |
| 12.12.2024 | 67,26 | 67,26 | 67,26 | 67,26 | 0,66% | - |
| 11.12.2024 | 66,64 | 66,82 | 66,64 | 66,82 | -2,02% | 19,00 |
| 10.12.2024 | 67,94 | 68,20 | 67,94 | 68,20 | 1,70% | 70,00 |
| 09.12.2024 | 67,06 | 67,06 | 67,06 | 67,06 | 1,21% | - |
| 06.12.2024 | 66,26 | 66,26 | 66,26 | 66,26 | -0,87% | - |
| 05.12.2024 | 66,84 | 66,84 | 66,84 | 66,84 | -0,27% | - |
| 04.12.2024 | 65,60 | 67,02 | 65,60 | 67,02 | 6,96% | 24,00 |
| 03.12.2024 | 62,40 | 62,66 | 62,40 | 62,66 | -0,22% | 100,00 |
| 02.12.2024 | 60,36 | 62,80 | 60,36 | 62,80 | 4,60% | 200,00 |
| 29.11.2024 | 60,04 | 60,04 | 60,04 | 60,04 | -0,27% | - |
| 28.11.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 1,01% | - |
| 27.11.2024 | 59,84 | 59,84 | 59,60 | 59,60 | -0,30% | 5,00 |
| 26.11.2024 | 59,68 | 59,78 | 59,68 | 59,78 | 2,01% | 100,00 |
| 25.11.2024 | 58,74 | 58,74 | 58,60 | 58,60 | -1,68% | 40,00 |
| 22.11.2024 | 58,02 | 59,60 | 58,02 | 59,60 | 2,99% | 200,00 |
| 21.11.2024 | 56,67 | 57,92 | 56,46 | 57,87 | -0,05% | - |
| 20.11.2024 | 57,00 | 57,90 | 57,00 | 57,90 | 1,05% | 400,00 |
| 19.11.2024 | 57,16 | 57,30 | 57,16 | 57,30 | -0,07% | 31,00 |
| 18.11.2024 | 57,34 | 57,34 | 57,34 | 57,34 | -1,10% | - |
| 15.11.2024 | 57,98 | 57,98 | 57,98 | 57,98 | -0,48% | - |
| 14.11.2024 | 57,64 | 58,26 | 57,64 | 58,26 | 2,14% | 200,00 |
| 13.11.2024 | 57,04 | 57,04 | 57,04 | 57,04 | -0,21% | - |
| 12.11.2024 | 57,08 | 57,16 | 57,08 | 57,16 | -2,19% | 393,00 |
| 11.11.2024 | 58,44 | 58,44 | 58,44 | 58,44 | -0,65% | 100,00 |
| 08.11.2024 | 58,82 | 58,82 | 58,82 | 58,82 | 2,15% | - |
| 07.11.2024 | 57,00 | 57,58 | 57,00 | 57,58 | -2,27% | 4,00 |
| 06.11.2024 | 58,92 | 58,92 | 58,92 | 58,92 | 3,95% | - |
| 05.11.2024 | 56,68 | 56,68 | 56,68 | 56,68 | -0,91% | - |
| 04.11.2024 | 57,20 | 57,20 | 57,20 | 57,20 | 1,71% | - |
| 01.11.2024 | 56,24 | 56,24 | 56,24 | 56,24 | -0,28% | - |
| 31.10.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -1,33% | - |
| 30.10.2024 | 56,52 | 57,16 | 56,52 | 57,16 | 0,39% | 70,00 |
| 29.10.2024 | 56,94 | 56,94 | 56,94 | 56,94 | 2,52% | - |
| 28.10.2024 | 54,72 | 55,54 | 54,72 | 55,54 | -4,14% | 227,00 |
| 25.10.2024 | 60,32 | 61,32 | 57,94 | 57,94 | 1,76% | 240,00 |
| 24.10.2024 | 56,94 | 56,94 | 56,94 | 56,94 | -1,11% | - |
| 23.10.2024 | 57,58 | 57,58 | 57,58 | 57,58 | 0,45% | - |
| 22.10.2024 | 57,32 | 57,32 | 57,32 | 57,32 | -0,86% | - |
| 21.10.2024 | 57,82 | 57,82 | 57,82 | 57,82 | 1,65% | - |