54,000€
0,30%
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 | 54,15 | 54,29 | 53,92 | 54,08 | -0,02% | - |
| 07.08.2025 | 54,05 | 54,29 | 53,79 | 54,09 | -0,02% | - |
| 06.08.2025 | 54,67 | 54,77 | 54,06 | 54,10 | -0,72% | - |
| 05.08.2025 | 54,70 | 54,82 | 54,46 | 54,49 | -0,09% | - |
| 04.08.2025 | 54,64 | 54,80 | 54,26 | 54,54 | 0,20% | - |
| 01.08.2025 | 55,18 | 55,48 | 54,42 | 54,43 | -1,68% | - |
| 31.07.2025 | 55,47 | 55,53 | 54,75 | 55,36 | 0,07% | - |
| 30.07.2025 | 54,74 | 55,36 | 54,50 | 55,32 | 1,11% | - |
| 29.07.2025 | 54,60 | 54,80 | 54,48 | 54,71 | 0,50% | - |
| 28.07.2025 | 53,93 | 54,44 | 52,85 | 54,44 | 1,36% | - |
| 25.07.2025 | 53,85 | 54,05 | 53,68 | 53,71 | 0,02% | - |
| 24.07.2025 | 53,57 | 53,90 | 53,53 | 53,70 | -0,04% | - |
| 23.07.2025 | 54,05 | 54,08 | 53,61 | 53,72 | -0,15% | - |
| 22.07.2025 | 54,08 | 54,19 | 53,72 | 53,80 | -0,55% | - |
| 21.07.2025 | 54,28 | 54,36 | 53,85 | 54,10 | -0,35% | - |
| 18.07.2025 | 54,39 | 54,42 | 54,05 | 54,29 | -0,17% | - |
| 17.07.2025 | 54,22 | 54,56 | 54,22 | 54,38 | 0,33% | 18,00 |
| 16.07.2025 | 54,20 | 54,66 | 53,81 | 54,20 | -0,35% | - |
| 15.07.2025 | 54,09 | 54,54 | 53,91 | 54,39 | 0,52% | - |
| 14.07.2025 | 53,81 | 54,16 | 53,79 | 54,11 | 0,15% | - |
| 11.07.2025 | 53,86 | 54,15 | 53,59 | 54,03 | 0,11% | - |
| 10.07.2025 | 53,74 | 54,22 | 53,65 | 53,97 | 0,07% | - |
| 09.07.2025 | 53,99 | 54,19 | 53,80 | 53,93 | -0,13% | - |
| 08.07.2025 | 53,96 | 54,17 | 53,83 | 54,00 | -0,09% | - |
| 07.07.2025 | 53,62 | 54,31 | 53,60 | 54,05 | 1,12% | - |
| 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% | - |