74,900€
1,33%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 73,78 | 75,16 | 73,25 | 74,88 | 1,60% | - |
| 29.01.2025 | 73,56 | 74,71 | 73,44 | 73,70 | 0,16% | 2,00 |
| 28.01.2025 | 71,64 | 73,70 | 71,64 | 73,58 | 2,87% | - |
| 27.01.2025 | 72,04 | 72,13 | 70,75 | 71,53 | -1,13% | 60,00 |
| 24.01.2025 | 72,26 | 73,04 | 71,73 | 72,35 | -0,33% | 20,00 |
| 23.01.2025 | 70,54 | 73,00 | 69,41 | 72,59 | 2,92% | - |
| 22.01.2025 | 70,91 | 71,08 | 69,90 | 70,53 | -0,42% | - |
| 21.01.2025 | 67,62 | 70,87 | 67,55 | 70,83 | 5,06% | - |
| 20.01.2025 | 67,89 | 67,95 | 67,34 | 67,42 | -0,98% | - |
| 17.01.2025 | 67,24 | 68,94 | 67,24 | 68,09 | 1,11% | - |
| 16.01.2025 | 67,70 | 68,55 | 66,73 | 67,34 | -0,36% | - |
| 15.01.2025 | 69,31 | 70,38 | 67,50 | 67,58 | -2,36% | - |
| 14.01.2025 | 69,29 | 71,21 | 68,81 | 69,21 | -0,32% | - |
| 13.01.2025 | 68,49 | 69,75 | 67,13 | 69,43 | 1,51% | 45,00 |
| 10.01.2025 | 67,28 | 68,89 | 66,92 | 68,40 | 1,80% | - |
| 09.01.2025 | 67,18 | 67,32 | 67,07 | 67,19 | 0,04% | - |
| 08.01.2025 | 67,64 | 67,99 | 66,35 | 67,16 | -0,58% | - |
| 07.01.2025 | 67,32 | 68,49 | 66,91 | 67,55 | 0,19% | - |
| 06.01.2025 | 67,00 | 68,43 | 66,44 | 67,42 | 0,57% | - |
| 03.01.2025 | 65,55 | 68,63 | 65,43 | 67,04 | 2,20% | - |
| 02.01.2025 | 65,01 | 66,70 | 64,93 | 65,60 | 2,21% | - |
| 30.12.2024 | 64,65 | 64,81 | 64,15 | 64,18 | -1,02% | - |
| 27.12.2024 | 65,20 | 65,51 | 64,45 | 64,84 | 0,31% | - |
| 23.12.2024 | 65,01 | 66,12 | 64,11 | 64,64 | -0,37% | - |
| 20.12.2024 | 64,29 | 65,32 | 62,02 | 64,88 | 1,49% | - |
| 19.12.2024 | 63,71 | 64,21 | 63,31 | 63,93 | 0,35% | - |
| 18.12.2024 | 65,09 | 65,54 | 63,71 | 63,71 | -2,15% | - |
| 17.12.2024 | 64,81 | 66,20 | 64,59 | 65,11 | 0,32% | - |
| 16.12.2024 | 66,98 | 67,79 | 64,86 | 64,90 | -3,15% | - |
| 13.12.2024 | 67,01 | 67,39 | 66,44 | 67,01 | 0,03% | - |
| 12.12.2024 | 67,40 | 67,79 | 66,47 | 66,99 | -0,99% | - |
| 11.12.2024 | 66,88 | 67,93 | 66,55 | 67,66 | 1,23% | 40,00 |
| 10.12.2024 | 68,18 | 68,40 | 66,51 | 66,84 | -2,09% | - |
| 09.12.2024 | 67,32 | 69,17 | 67,16 | 68,27 | 1,50% | - |
| 06.12.2024 | 66,44 | 68,20 | 66,20 | 67,26 | 1,28% | - |
| 05.12.2024 | 67,19 | 67,92 | 66,23 | 66,41 | -1,18% | - |
| 04.12.2024 | 65,90 | 67,20 | 65,40 | 67,20 | 2,11% | - |
| 03.12.2024 | 62,53 | 66,32 | 62,32 | 65,81 | 5,23% | - |
| 02.12.2024 | 60,61 | 63,60 | 60,61 | 62,54 | 2,56% | - |
| 29.11.2024 | 60,37 | 61,04 | 59,75 | 60,98 | 0,76% | - |
| 28.11.2024 | 60,46 | 60,56 | 60,40 | 60,52 | 0,36% | - |
| 27.11.2024 | 60,10 | 60,88 | 59,31 | 60,30 | 0,38% | - |
| 26.11.2024 | 59,71 | 60,47 | 59,42 | 60,07 | -0,69% | - |
| 25.11.2024 | 59,19 | 60,91 | 59,04 | 60,49 | 2,14% | - |
| 22.11.2024 | 58,30 | 60,07 | 58,19 | 59,22 | 1,74% | - |
| 21.11.2024 | 56,70 | 58,30 | 56,28 | 58,21 | 2,57% | 800,00 |
| 20.11.2024 | 57,39 | 58,20 | 56,49 | 56,75 | -0,84% | 1.100,00 |
| 19.11.2024 | 57,55 | 57,60 | 56,39 | 57,23 | -0,26% | 50,00 |
| 18.11.2024 | 57,60 | 58,22 | 57,14 | 57,38 | -0,52% | - |
| 15.11.2024 | 58,09 | 58,82 | 57,34 | 57,68 | -1,44% | - |
| 14.11.2024 | 57,83 | 59,11 | 57,82 | 58,52 | 1,19% | - |
| 13.11.2024 | 57,07 | 58,67 | 57,01 | 57,83 | 1,07% | - |
| 12.11.2024 | 57,32 | 58,24 | 56,69 | 57,22 | -0,03% | 21,00 |
| 11.11.2024 | 58,19 | 59,14 | 57,09 | 57,24 | -1,48% | - |
| 08.11.2024 | 59,09 | 59,33 | 58,05 | 58,10 | -1,44% | - |
| 07.11.2024 | 57,48 | 59,33 | 57,30 | 58,95 | 2,61% | 40,00 |
| 06.11.2024 | 59,80 | 60,66 | 56,20 | 57,45 | -0,49% | 6,00 |
| 05.11.2024 | 57,05 | 57,76 | 56,32 | 57,73 | 1,26% | - |
| 04.11.2024 | 57,45 | 58,30 | 56,98 | 57,01 | -0,51% | - |
| 01.11.2024 | 56,55 | 57,97 | 56,21 | 57,30 | 1,79% | - |
| 31.10.2024 | 56,43 | 57,22 | 55,87 | 56,29 | -0,58% | - |
| 30.10.2024 | 56,71 | 57,04 | 56,31 | 56,62 | -0,49% | 160,00 |
| 29.10.2024 | 57,19 | 57,55 | 56,37 | 56,90 | 0,07% | 90,00 |
| 28.10.2024 | 55,09 | 57,92 | 55,06 | 56,86 | 3,65% | - |
| 25.10.2024 | 60,53 | 62,07 | 54,68 | 54,86 | -3,62% | 100,00 |
| 24.10.2024 | 57,05 | 58,17 | 56,62 | 56,92 | -0,44% | - |
| 23.10.2024 | 57,73 | 58,18 | 56,56 | 57,17 | -1,28% | - |
| 22.10.2024 | 57,53 | 57,94 | 57,02 | 57,91 | 0,40% | - |
| 21.10.2024 | 58,09 | 58,26 | 57,13 | 57,68 | -0,69% | - |
| 18.10.2024 | 57,17 | 58,11 | 56,93 | 58,08 | 1,49% | - |
| 17.10.2024 | 57,75 | 58,60 | 56,98 | 57,23 | -0,87% | 200,00 |
| 16.10.2024 | 57,96 | 58,54 | 57,58 | 57,73 | -0,52% | 90,00 |
| 15.10.2024 | 59,83 | 60,35 | 58,00 | 58,03 | -2,78% | - |
| 14.10.2024 | 61,81 | 61,94 | 59,22 | 59,69 | -3,38% | - |
| 11.10.2024 | 61,31 | 62,43 | 61,02 | 61,78 | 0,77% | - |
| 10.10.2024 | 60,23 | 61,51 | 59,49 | 61,31 | 1,73% | - |
| 09.10.2024 | 60,07 | 61,02 | 59,38 | 60,27 | 0,27% | - |
| 08.10.2024 | 60,25 | 60,75 | 59,19 | 60,11 | -0,55% | - |
| 07.10.2024 | 62,44 | 62,70 | 59,69 | 60,44 | -3,14% | - |
| 04.10.2024 | 59,09 | 62,57 | 59,04 | 62,40 | 5,73% | - |
| 03.10.2024 | 60,03 | 60,06 | 58,46 | 59,02 | -1,67% | - |
| 02.10.2024 | 59,50 | 60,67 | 59,33 | 60,02 | -0,81% | - |
| 01.10.2024 | 60,02 | 60,81 | 59,17 | 60,51 | 0,68% | 200,00 |
| 30.09.2024 | 61,30 | 61,32 | 59,56 | 60,10 | -2,02% | - |
| 27.09.2024 | 62,06 | 62,25 | 60,73 | 61,34 | -0,95% | - |
| 26.09.2024 | 58,94 | 62,33 | 58,89 | 61,93 | 5,25% | - |
| 25.09.2024 | 57,87 | 59,34 | 57,87 | 58,84 | 1,15% | 400,00 |
| 24.09.2024 | 56,76 | 59,34 | 56,70 | 58,17 | 2,47% | - |
| 23.09.2024 | 56,24 | 58,08 | 55,99 | 56,77 | 0,55% | 800,00 |
| 20.09.2024 | 55,39 | 57,59 | 54,87 | 56,46 | 2,38% | - |
| 19.09.2024 | 61,58 | 62,98 | 53,05 | 55,15 | -10,06% | - |
| 18.09.2024 | 61,17 | 62,44 | 60,72 | 61,32 | 0,31% | - |
| 17.09.2024 | 60,97 | 62,27 | 60,79 | 61,13 | 0,21% | 4.800,00 |
| 16.09.2024 | 60,66 | 61,32 | 60,12 | 61,00 | 0,41% | - |
| 13.09.2024 | 59,86 | 61,34 | 59,83 | 60,75 | 1,35% | - |
| 12.09.2024 | 59,71 | 60,29 | 58,92 | 59,94 | 0,65% | - |
| 11.09.2024 | 58,46 | 59,74 | 57,75 | 59,55 | 1,26% | - |
| 10.09.2024 | 59,68 | 59,97 | 57,82 | 58,81 | -1,70% | - |
| 09.09.2024 | 59,80 | 60,95 | 59,59 | 59,83 | 0,39% | - |
| 06.09.2024 | 60,65 | 61,46 | 59,18 | 59,60 | -1,80% | - |