54,470€
0,39%
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 | 54,30 | 54,34 | 54,30 | 54,34 | 0,15% | 80,00 |
| 05.06.2025 | 54,26 | 54,26 | 54,26 | 54,26 | -0,22% | - |
| 04.06.2025 | 54,38 | 54,38 | 54,38 | 54,38 | 0,85% | - |
| 03.06.2025 | 53,92 | 53,92 | 53,92 | 53,92 | -0,15% | - |
| 02.06.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,32% | - |
| 30.05.2025 | 54,72 | 54,72 | 54,72 | 54,72 | -2,01% | 3,00 |
| 29.05.2025 | 55,84 | 55,84 | 55,84 | 55,84 | 2,46% | - |
| 28.05.2025 | 54,58 | 54,58 | 54,50 | 54,50 | -0,47% | 200,00 |
| 27.05.2025 | 54,76 | 54,76 | 54,76 | 54,76 | 0,26% | - |
| 26.05.2025 | 54,62 | 54,62 | 54,62 | 54,62 | 0,15% | - |
| 23.05.2025 | 54,54 | 54,54 | 54,54 | 54,54 | -0,15% | - |
| 22.05.2025 | 54,62 | 54,62 | 54,62 | 54,62 | 0,74% | - |
| 21.05.2025 | 54,22 | 54,22 | 54,22 | 54,22 | -0,70% | - |
| 20.05.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,98% | - |
| 19.05.2025 | 54,76 | 55,14 | 54,76 | 55,14 | 0,11% | 20,00 |
| 16.05.2025 | 55,08 | 55,08 | 55,08 | 55,08 | -0,11% | - |
| 15.05.2025 | 55,14 | 55,14 | 55,14 | 55,14 | -1,54% | - |
| 14.05.2025 | 55,52 | 56,00 | 55,52 | 56,00 | 0,25% | 17,00 |
| 13.05.2025 | 55,86 | 55,86 | 55,86 | 55,86 | 0,18% | - |
| 12.05.2025 | 55,40 | 55,76 | 55,40 | 55,76 | 2,31% | 200,00 |
| 09.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,95% | - |
| 08.05.2025 | 54,58 | 55,02 | 54,58 | 55,02 | 1,63% | 47,00 |
| 07.05.2025 | 54,14 | 54,14 | 54,14 | 54,14 | 0,67% | 395,00 |
| 06.05.2025 | 53,78 | 53,78 | 53,78 | 53,78 | -0,99% | - |
| 05.05.2025 | 43,14 | 54,46 | 43,14 | 54,32 | 28,87% | 596,00 |
| 02.05.2025 | 42,15 | 42,15 | 42,15 | 42,15 | -0,73% | - |
| 30.04.2025 | 42,46 | 42,46 | 42,46 | 42,46 | -0,33% | - |
| 29.04.2025 | 42,09 | 42,60 | 42,09 | 42,60 | 1,00% | 1.592,00 |
| 28.04.2025 | 41,68 | 42,18 | 41,68 | 42,18 | 1,86% | 500,00 |
| 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% | - |