54,080€
0,37%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 53,92 | 53,92 | 53,92 | 53,92 | 0,07% | - |
| 07.08.2025 | 53,88 | 53,88 | 53,88 | 53,88 | -0,77% | - |
| 06.08.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -0,33% | 40,00 |
| 05.08.2025 | 54,48 | 54,48 | 54,48 | 54,48 | 0,37% | - |
| 04.08.2025 | 54,28 | 54,28 | 54,28 | 54,28 | -1,45% | - |
| 01.08.2025 | 55,08 | 55,08 | 55,08 | 55,08 | -0,18% | - |
| 31.07.2025 | 55,08 | 55,18 | 55,08 | 55,18 | 0,36% | 22,00 |
| 30.07.2025 | 54,52 | 54,98 | 54,52 | 54,98 | 1,22% | 70,00 |
| 29.07.2025 | 54,32 | 54,32 | 54,32 | 54,32 | 1,46% | - |
| 28.07.2025 | 53,54 | 53,54 | 53,54 | 53,54 | 0,00% | - |
| 25.07.2025 | 53,54 | 53,54 | 53,54 | 53,54 | 0,00% | - |
| 24.07.2025 | 53,54 | 53,54 | 53,54 | 53,54 | -0,30% | - |
| 23.07.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -0,26% | - |
| 22.07.2025 | 53,84 | 53,84 | 53,84 | 53,84 | -0,37% | - |
| 21.07.2025 | 54,04 | 54,04 | 54,04 | 54,04 | -0,18% | - |
| 18.07.2025 | 54,14 | 54,14 | 54,14 | 54,14 | 0,04% | - |
| 17.07.2025 | 54,12 | 54,12 | 54,12 | 54,12 | -0,59% | - |
| 16.07.2025 | 54,04 | 54,44 | 54,04 | 54,44 | 0,96% | 200,00 |
| 15.07.2025 | 53,92 | 53,92 | 53,92 | 53,92 | 0,26% | - |
| 14.07.2025 | 53,78 | 53,78 | 53,78 | 53,78 | 0,00% | - |
| 11.07.2025 | 53,78 | 53,78 | 53,78 | 53,78 | 0,41% | - |
| 10.07.2025 | 53,56 | 53,56 | 53,56 | 53,56 | -0,48% | - |
| 09.07.2025 | 53,84 | 53,84 | 53,82 | 53,82 | -0,04% | - |
| 08.07.2025 | 53,84 | 53,84 | 53,84 | 53,84 | 0,98% | - |
| 07.07.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -0,07% | - |
| 04.07.2025 | 53,36 | 53,36 | 53,36 | 53,36 | -0,19% | - |
| 03.07.2025 | 53,46 | 53,46 | 53,46 | 53,46 | -0,07% | - |
| 02.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,34% | - |
| 01.07.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -0,97% | - |
| 30.06.2025 | 53,84 | 53,84 | 53,84 | 53,84 | 0,37% | - |
| 27.06.2025 | 53,64 | 53,64 | 53,64 | 53,64 | -0,15% | - |
| 26.06.2025 | 53,72 | 53,72 | 53,72 | 53,72 | -0,30% | - |
| 25.06.2025 | 53,88 | 53,88 | 53,88 | 53,88 | -0,66% | - |
| 24.06.2025 | 54,24 | 54,24 | 54,24 | 54,24 | 0,33% | - |
| 23.06.2025 | 54,06 | 54,06 | 54,06 | 54,06 | 0,30% | - |
| 20.06.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -0,41% | - |
| 19.06.2025 | 54,12 | 54,12 | 54,12 | 54,12 | -0,07% | - |
| 18.06.2025 | 54,16 | 54,16 | 54,16 | 54,16 | 0,89% | - |
| 17.06.2025 | 53,68 | 53,68 | 53,68 | 53,68 | -0,74% | - |
| 16.06.2025 | 54,08 | 54,08 | 54,08 | 54,08 | 0,82% | - |
| 13.06.2025 | 53,64 | 53,64 | 53,64 | 53,64 | 0,45% | - |
| 12.06.2025 | 53,88 | 53,88 | 53,40 | 53,40 | -1,91% | 500,00 |
| 11.06.2025 | 54,44 | 54,44 | 54,44 | 54,44 | 0,59% | - |
| 10.06.2025 | 54,12 | 54,12 | 54,12 | 54,12 | 0,04% | - |
| 09.06.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -0,44% | - |
| 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% | - |