53,430€
-0,85%
Echtzeit-Aktienkurs Skechers USA
Bid:
Ask:
Aktienkurse zur Skechers USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 53,59 | 53,60 | 53,41 | 53,45 | -0,82% | - |
| 03.07.2025 | 53,65 | 54,03 | 53,55 | 53,89 | 0,58% | - |
| 02.07.2025 | 53,63 | 53,80 | 53,40 | 53,58 | 0,13% | - |
| 01.07.2025 | 53,53 | 53,73 | 53,29 | 53,51 | -0,11% | - |
| 30.06.2025 | 54,15 | 54,17 | 53,57 | 53,57 | -0,58% | 50,00 |
| 27.06.2025 | 53,91 | 53,95 | 53,53 | 53,88 | 0,35% | - |
| 26.06.2025 | 53,85 | 53,89 | 53,53 | 53,69 | -0,41% | - |
| 25.06.2025 | 54,09 | 54,17 | 53,86 | 53,91 | -0,22% | - |
| 24.06.2025 | 54,44 | 54,55 | 53,93 | 54,03 | -0,20% | - |
| 23.06.2025 | 54,16 | 54,54 | 54,12 | 54,14 | -0,24% | - |
| 20.06.2025 | 54,05 | 54,41 | 53,97 | 54,27 | 0,87% | - |
| 19.06.2025 | 54,37 | 54,37 | 53,80 | 53,80 | -1,14% | - |
| 18.06.2025 | 54,32 | 54,49 | 54,18 | 54,42 | 0,06% | - |
| 17.06.2025 | 53,88 | 54,51 | 53,67 | 54,39 | 0,50% | - |
| 16.06.2025 | 54,14 | 54,26 | 53,86 | 54,12 | -0,04% | - |
| 13.06.2025 | 53,70 | 54,45 | 53,54 | 54,14 | -0,06% | - |
| 12.06.2025 | 54,09 | 54,31 | 53,55 | 54,17 | -0,57% | - |
| 11.06.2025 | 54,66 | 54,82 | 54,42 | 54,48 | -0,51% | - |
| 10.06.2025 | 54,36 | 54,86 | 54,20 | 54,76 | 0,70% | - |
| 09.06.2025 | 54,30 | 54,61 | 54,26 | 54,38 | -0,20% | - |
| 06.06.2025 | 54,45 | 54,70 | 54,20 | 54,49 | 0,35% | - |
| 05.06.2025 | 54,26 | 54,61 | 54,06 | 54,30 | -0,26% | - |
| 04.06.2025 | 54,56 | 54,59 | 54,32 | 54,44 | -0,20% | - |
| 03.06.2025 | 54,13 | 54,58 | 53,93 | 54,55 | 0,68% | - |
| 02.06.2025 | 54,30 | 54,38 | 53,97 | 54,18 | -0,82% | - |
| 30.05.2025 | 54,94 | 55,05 | 54,48 | 54,63 | 0,09% | - |
| 29.05.2025 | 55,92 | 55,92 | 54,49 | 54,58 | -0,62% | - |
| 28.05.2025 | 54,76 | 55,10 | 54,29 | 54,92 | 0,33% | - |
| 27.05.2025 | 54,86 | 55,34 | 54,36 | 54,74 | -0,42% | - |
| 26.05.2025 | 54,68 | 55,03 | 54,68 | 54,97 | 0,97% | - |
| 23.05.2025 | 54,75 | 54,87 | 54,44 | 54,44 | -1,05% | - |
| 22.05.2025 | 54,72 | 55,16 | 54,65 | 55,02 | 0,40% | - |
| 21.05.2025 | 54,55 | 54,87 | 54,10 | 54,80 | -0,40% | - |
| 20.05.2025 | 54,96 | 55,32 | 54,83 | 55,02 | -0,15% | - |
| 19.05.2025 | 55,11 | 55,26 | 54,54 | 55,10 | -1,08% | - |
| 16.05.2025 | 55,35 | 55,80 | 55,30 | 55,70 | 0,38% | - |
| 15.05.2025 | 55,24 | 55,59 | 55,06 | 55,49 | -0,34% | - |
| 14.05.2025 | 55,68 | 55,72 | 55,26 | 55,68 | 0,07% | - |
| 13.05.2025 | 56,12 | 56,28 | 55,57 | 55,64 | -1,21% | 400,00 |
| 12.05.2025 | 55,28 | 56,50 | 54,74 | 56,32 | 3,09% | - |
| 09.05.2025 | 54,73 | 54,76 | 54,45 | 54,63 | -0,24% | - |
| 08.05.2025 | 54,70 | 54,98 | 54,34 | 54,76 | 0,62% | - |
| 07.05.2025 | 54,26 | 54,46 | 53,87 | 54,42 | 0,83% | - |
| 06.05.2025 | 54,01 | 54,35 | 53,81 | 53,97 | -0,52% | 267,00 |
| 05.05.2025 | 43,32 | 54,82 | 43,01 | 54,25 | 24,18% | - |
| 02.05.2025 | 42,13 | 44,13 | 41,84 | 43,69 | 3,05% | 100,00 |
| 30.04.2025 | 42,98 | 43,04 | 41,20 | 42,39 | -0,81% | - |
| 29.04.2025 | 42,29 | 43,30 | 41,77 | 42,74 | 1,54% | - |
| 28.04.2025 | 41,83 | 43,94 | 41,83 | 42,09 | 0,05% | - |
| 25.04.2025 | 41,66 | 43,49 | 41,19 | 42,07 | -5,10% | - |
| 24.04.2025 | 42,92 | 45,04 | 42,61 | 44,33 | 2,76% | 60,00 |
| 23.04.2025 | 42,77 | 45,36 | 42,64 | 43,14 | 2,58% | 7,00 |
| 22.04.2025 | 40,58 | 42,78 | 40,58 | 42,05 | 0,38% | - |
| 17.04.2025 | 41,46 | 42,08 | 40,92 | 41,89 | 2,12% | - |
| 16.04.2025 | 41,67 | 42,53 | 40,47 | 41,02 | -3,13% | - |
| 15.04.2025 | 43,23 | 43,63 | 41,97 | 42,35 | -2,13% | - |
| 14.04.2025 | 43,65 | 44,79 | 42,52 | 43,27 | -0,87% | - |
| 11.04.2025 | 44,15 | 44,33 | 41,88 | 43,65 | -0,93% | - |
| 10.04.2025 | 46,12 | 46,18 | 42,63 | 44,06 | -4,77% | - |
| 09.04.2025 | 40,30 | 46,52 | 40,30 | 46,26 | 11,43% | - |
| 08.04.2025 | 44,65 | 46,73 | 40,56 | 41,52 | -5,92% | - |
| 07.04.2025 | 43,75 | 46,46 | 41,54 | 44,13 | -3,78% | - |
| 04.04.2025 | 44,09 | 48,23 | 40,85 | 45,86 | 3,27% | 270,00 |
| 03.04.2025 | 49,52 | 49,53 | 41,34 | 44,41 | -18,38% | - |
| 02.04.2025 | 53,19 | 54,93 | 52,46 | 54,41 | 2,12% | - |
| 01.04.2025 | 52,39 | 53,69 | 51,91 | 53,28 | 1,49% | - |
| 31.03.2025 | 52,56 | 52,58 | 51,07 | 52,50 | -0,21% | - |
| 28.03.2025 | 53,53 | 53,75 | 52,13 | 52,61 | -1,96% | - |
| 27.03.2025 | 53,34 | 54,49 | 52,04 | 53,66 | -0,11% | - |
| 26.03.2025 | 53,14 | 53,78 | 52,51 | 53,72 | -0,15% | - |
| 25.03.2025 | 54,01 | 54,25 | 52,36 | 53,80 | 1,74% | - |
| 24.03.2025 | 52,13 | 54,21 | 52,06 | 52,88 | -0,13% | - |
| 21.03.2025 | 52,01 | 52,95 | 49,97 | 52,95 | 0,27% | 30,00 |
| 20.03.2025 | 52,86 | 53,38 | 51,85 | 52,81 | 0,90% | - |
| 19.03.2025 | 52,31 | 53,11 | 52,00 | 52,34 | -0,63% | - |
| 18.03.2025 | 52,48 | 52,88 | 51,69 | 52,67 | 0,23% | - |
| 17.03.2025 | 51,74 | 52,71 | 51,40 | 52,55 | 1,15% | - |
| 14.03.2025 | 51,81 | 52,49 | 50,63 | 51,95 | -0,17% | - |
| 13.03.2025 | 51,81 | 52,44 | 50,16 | 52,04 | 0,70% | - |
| 12.03.2025 | 51,45 | 52,62 | 51,13 | 51,68 | 0,30% | - |
| 11.03.2025 | 50,70 | 52,26 | 49,98 | 51,53 | 2,68% | - |
| 10.03.2025 | 54,25 | 54,34 | 49,64 | 50,18 | -7,67% | - |
| 07.03.2025 | 54,52 | 54,71 | 51,56 | 54,35 | -0,59% | - |
| 06.03.2025 | 54,94 | 55,82 | 53,99 | 54,67 | -0,56% | 1.020,00 |
| 05.03.2025 | 54,64 | 55,15 | 53,58 | 54,98 | 1,01% | - |
| 04.03.2025 | 55,86 | 57,50 | 53,33 | 54,43 | -2,26% | - |
| 03.03.2025 | 58,65 | 59,21 | 55,38 | 55,69 | -5,24% | - |
| 28.02.2025 | 58,49 | 58,80 | 57,12 | 58,77 | 0,58% | - |
| 27.02.2025 | 60,60 | 61,00 | 58,21 | 58,43 | -3,29% | - |
| 26.02.2025 | 58,99 | 61,22 | 58,95 | 60,42 | 2,77% | - |
| 25.02.2025 | 58,91 | 59,65 | 57,62 | 58,79 | -0,29% | 135,00 |
| 24.02.2025 | 60,25 | 60,86 | 58,84 | 58,96 | -1,96% | - |
| 21.02.2025 | 62,57 | 63,50 | 58,99 | 60,14 | -3,79% | 364,00 |
| 20.02.2025 | 63,15 | 63,19 | 61,69 | 62,51 | -1,26% | - |
| 19.02.2025 | 64,09 | 64,55 | 62,51 | 63,31 | -1,19% | - |
| 18.02.2025 | 62,00 | 64,21 | 61,48 | 64,07 | 3,07% | - |
| 17.02.2025 | 61,26 | 62,30 | 61,24 | 62,16 | 1,73% | - |
| 14.02.2025 | 61,56 | 61,56 | 59,85 | 61,10 | -0,63% | - |
| 13.02.2025 | 60,41 | 62,50 | 59,83 | 61,49 | 1,49% | 1.188,00 |
| 12.02.2025 | 61,68 | 61,68 | 59,96 | 60,59 | -1,80% | - |