42,090€
-1,61%
Echtzeit-Aktienkurs Skechers USA
Bid:
Ask:
Aktienkurse zur Skechers USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 41,41 | 41,41 | 41,41 | 41,41 | -3,20% | - |
| 24.04.2025 | 42,78 | 42,78 | 42,78 | 42,78 | 0,09% | - |
| 23.04.2025 | 42,74 | 42,74 | 42,74 | 42,74 | 5,30% | - |
| 22.04.2025 | 40,59 | 40,59 | 40,59 | 40,59 | -1,84% | - |
| 17.04.2025 | 41,35 | 41,35 | 41,35 | 41,35 | 0,12% | - |
| 16.04.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -4,02% | - |
| 15.04.2025 | 43,03 | 43,03 | 43,03 | 43,03 | -2,07% | - |
| 14.04.2025 | 43,94 | 43,94 | 43,94 | 43,94 | -0,70% | 25,00 |
| 11.04.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 0,87% | - |
| 10.04.2025 | 45,74 | 45,74 | 43,87 | 43,87 | 9,05% | 155,00 |
| 09.04.2025 | 40,23 | 40,23 | 40,23 | 40,23 | -10,64% | - |
| 08.04.2025 | 44,36 | 45,22 | 44,36 | 45,02 | 4,09% | 275,00 |
| 07.04.2025 | 43,25 | 43,25 | 43,25 | 43,25 | 4,04% | - |
| 04.04.2025 | 43,97 | 44,13 | 41,57 | 41,57 | -13,65% | 466,00 |
| 03.04.2025 | 49,63 | 49,63 | 48,14 | 48,14 | -9,10% | 280,00 |
| 02.04.2025 | 52,96 | 52,96 | 52,96 | 52,96 | 1,49% | - |
| 01.04.2025 | 52,18 | 52,18 | 52,18 | 52,18 | -0,15% | - |
| 31.03.2025 | 52,26 | 52,26 | 52,26 | 52,26 | -2,83% | - |
| 28.03.2025 | 53,28 | 53,78 | 53,28 | 53,78 | 1,40% | 5,00 |
| 27.03.2025 | 53,04 | 53,04 | 53,04 | 53,04 | 0,26% | - |
| 26.03.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -1,60% | - |
| 25.03.2025 | 53,76 | 53,76 | 53,76 | 53,76 | -0,22% | - |
| 24.03.2025 | 51,86 | 53,88 | 51,86 | 53,88 | 7,78% | 144,00 |
| 21.03.2025 | 51,82 | 51,82 | 49,99 | 49,99 | -5,47% | 17,00 |
| 20.03.2025 | 52,68 | 52,88 | 52,68 | 52,88 | 1,61% | 20,00 |
| 19.03.2025 | 52,04 | 52,04 | 52,04 | 52,04 | -0,23% | - |
| 18.03.2025 | 52,26 | 52,64 | 52,16 | 52,16 | 0,69% | 132,00 |
| 17.03.2025 | 51,44 | 51,80 | 51,44 | 51,80 | 0,31% | 130,00 |
| 14.03.2025 | 51,64 | 51,64 | 51,64 | 51,64 | 0,35% | - |
| 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% | - |