58,470€
3,56%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,26 | 58,98 | 58,02 | 58,47 | 1,04% | - |
| 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% | - |
| 18.10.2024 | 56,88 | 56,88 | 56,88 | 56,88 | -1,08% | - |
| 17.10.2024 | 57,46 | 57,50 | 57,46 | 57,50 | -0,48% | 200,00 |
| 16.10.2024 | 57,78 | 57,78 | 57,78 | 57,78 | -3,09% | - |
| 15.10.2024 | 59,62 | 59,62 | 59,62 | 59,62 | -3,21% | - |
| 14.10.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 0,82% | - |
| 11.10.2024 | 61,10 | 61,10 | 61,10 | 61,10 | 0,59% | - |
| 10.10.2024 | 60,02 | 60,74 | 60,02 | 60,74 | 1,47% | 100,00 |
| 09.10.2024 | 59,86 | 59,86 | 59,86 | 59,86 | -0,30% | - |
| 08.10.2024 | 60,04 | 60,04 | 60,04 | 60,04 | -3,50% | - |
| 07.10.2024 | 62,22 | 62,22 | 62,22 | 62,22 | 5,64% | - |
| 04.10.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -1,31% | - |
| 03.10.2024 | 59,82 | 59,82 | 59,68 | 59,68 | 0,30% | 56,00 |
| 02.10.2024 | 59,42 | 59,50 | 59,42 | 59,50 | -0,50% | 30,00 |
| 01.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -2,45% | - |
| 30.09.2024 | 61,08 | 61,30 | 61,08 | 61,30 | -1,10% | 10,00 |
| 27.09.2024 | 61,88 | 61,98 | 61,88 | 61,98 | 3,68% | 160,00 |
| 26.09.2024 | 58,82 | 59,78 | 58,82 | 59,78 | 3,60% | 150,00 |
| 25.09.2024 | 57,70 | 57,70 | 57,70 | 57,70 | 2,02% | - |
| 24.09.2024 | 56,56 | 56,56 | 56,56 | 56,56 | 0,78% | - |
| 23.09.2024 | 56,12 | 56,12 | 56,12 | 56,12 | 2,00% | - |
| 20.09.2024 | 54,98 | 55,02 | 54,98 | 55,02 | 1,81% | - |
| 19.09.2024 | 61,44 | 61,44 | 54,04 | 54,04 | -11,41% | 30,00 |
| 18.09.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,39% | - |
| 17.09.2024 | 60,76 | 60,76 | 60,76 | 60,76 | 0,53% | - |
| 16.09.2024 | 60,44 | 60,44 | 60,44 | 60,44 | 1,34% | - |
| 13.09.2024 | 59,64 | 59,64 | 59,64 | 59,64 | 0,27% | - |
| 12.09.2024 | 59,48 | 59,48 | 59,48 | 59,48 | 2,09% | - |
| 11.09.2024 | 58,26 | 58,26 | 58,26 | 58,26 | -2,08% | - |
| 10.09.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -0,13% | - |
| 09.09.2024 | 59,58 | 59,58 | 59,58 | 59,58 | -1,03% | - |
| 06.09.2024 | 60,42 | 60,42 | 60,20 | 60,20 | -0,63% | 65,00 |
| 05.09.2024 | 60,58 | 60,58 | 60,58 | 60,58 | 0,43% | - |
| 04.09.2024 | 60,32 | 60,32 | 60,32 | 60,32 | -2,17% | - |
| 03.09.2024 | 61,66 | 61,66 | 61,66 | 61,66 | -0,13% | - |
| 02.09.2024 | 61,68 | 62,00 | 61,68 | 61,74 | 0,10% | 20,00 |
| 30.08.2024 | 61,68 | 61,68 | 61,68 | 61,68 | 0,55% | - |
| 29.08.2024 | 61,34 | 61,34 | 61,34 | 61,34 | -1,98% | - |
| 28.08.2024 | 62,58 | 62,58 | 62,58 | 62,58 | 0,00% | - |
| 27.08.2024 | 62,58 | 62,58 | 62,58 | 62,58 | -1,04% | - |
| 26.08.2024 | 62,26 | 63,24 | 62,18 | 63,24 | 4,74% | 25,00 |
| 23.08.2024 | 60,38 | 60,38 | 60,38 | 60,38 | -0,23% | - |
| 22.08.2024 | 60,52 | 60,52 | 60,52 | 60,52 | 2,61% | - |
| 21.08.2024 | 58,98 | 58,98 | 58,98 | 58,98 | -1,93% | - |
| 20.08.2024 | 60,14 | 60,14 | 60,14 | 60,14 | 2,98% | - |
| 19.08.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -1,12% | - |
| 16.08.2024 | 59,06 | 59,06 | 59,06 | 59,06 | 3,91% | - |
| 15.08.2024 | 56,84 | 56,84 | 56,84 | 56,84 | -1,52% | - |
| 14.08.2024 | 57,72 | 57,72 | 57,72 | 57,72 | 2,56% | - |
| 13.08.2024 | 56,28 | 56,28 | 56,28 | 56,28 | -1,81% | - |
| 12.08.2024 | 57,02 | 57,32 | 57,02 | 57,32 | 0,67% | 35,00 |
| 09.08.2024 | 56,94 | 56,94 | 56,94 | 56,94 | 4,06% | - |
| 08.08.2024 | 54,32 | 54,72 | 54,32 | 54,72 | -0,40% | 60,00 |
| 07.08.2024 | 54,94 | 54,94 | 54,94 | 54,94 | 1,44% | - |
| 06.08.2024 | 54,16 | 54,16 | 54,16 | 54,16 | 3,28% | - |
| 05.08.2024 | 53,42 | 53,42 | 52,44 | 52,44 | -9,80% | 200,00 |
| 02.08.2024 | 58,14 | 58,14 | 58,14 | 58,14 | -3,23% | - |
| 01.08.2024 | 60,08 | 60,08 | 60,08 | 60,08 | 1,11% | - |
| 31.07.2024 | 59,42 | 59,42 | 59,42 | 59,42 | -0,70% | - |
| 30.07.2024 | 59,84 | 59,84 | 59,84 | 59,84 | 0,57% | - |
| 29.07.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -0,97% | - |
| 26.07.2024 | 59,72 | 60,08 | 59,72 | 60,08 | 2,00% | 16,00 |
| 25.07.2024 | 58,96 | 58,96 | 58,88 | 58,90 | -1,31% | 25,00 |
| 24.07.2024 | 59,68 | 59,68 | 59,68 | 59,68 | -1,62% | - |
| 23.07.2024 | 59,70 | 60,66 | 59,68 | 60,66 | 4,59% | 40,00 |
| 22.07.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -1,56% | - |
| 19.07.2024 | 58,92 | 58,92 | 58,92 | 58,92 | -1,07% | - |
| 18.07.2024 | 59,56 | 59,56 | 59,56 | 59,56 | -3,25% | - |
| 17.07.2024 | 61,42 | 61,56 | 61,12 | 61,56 | 1,68% | 120,00 |
| 16.07.2024 | 60,54 | 60,54 | 60,54 | 60,54 | -2,83% | - |
| 15.07.2024 | 62,30 | 62,30 | 62,30 | 62,30 | -0,06% | - |
| 12.07.2024 | 62,34 | 62,34 | 62,34 | 62,34 | 0,10% | - |
| 11.07.2024 | 61,32 | 62,28 | 61,32 | 62,28 | 0,48% | 60,00 |
| 10.07.2024 | 61,98 | 61,98 | 61,98 | 61,98 | -0,70% | - |
| 09.07.2024 | 62,42 | 62,42 | 62,42 | 62,42 | 1,00% | - |
| 08.07.2024 | 60,94 | 61,80 | 60,94 | 61,80 | -1,37% | 20,00 |