57,600€
0,84%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 57,05 | 57,61 | 56,32 | 57,60 | 1,03% | - |
| 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% | - |
| 05.09.2024 | 60,80 | 61,55 | 60,20 | 60,69 | -0,20% | - |
| 04.09.2024 | 60,42 | 61,13 | 58,97 | 60,81 | 0,16% | - |
| 03.09.2024 | 61,85 | 62,66 | 60,24 | 60,71 | -1,91% | - |
| 02.09.2024 | 61,97 | 61,97 | 61,70 | 61,89 | -0,11% | - |
| 30.08.2024 | 61,89 | 62,34 | 60,50 | 61,96 | 0,29% | - |
| 29.08.2024 | 61,65 | 62,74 | 61,04 | 61,78 | 0,29% | - |
| 28.08.2024 | 62,82 | 62,91 | 61,11 | 61,60 | -1,55% | - |
| 27.08.2024 | 62,80 | 63,07 | 61,76 | 62,57 | -0,45% | - |
| 26.08.2024 | 62,40 | 63,73 | 62,39 | 62,85 | 0,77% | - |
| 23.08.2024 | 60,61 | 62,58 | 60,60 | 62,37 | 2,94% | - |
| 22.08.2024 | 60,73 | 61,47 | 60,43 | 60,59 | -0,16% | - |
| 21.08.2024 | 59,18 | 61,10 | 59,15 | 60,69 | 2,73% | - |
| 20.08.2024 | 60,34 | 60,69 | 58,99 | 59,08 | -1,97% | - |
| 19.08.2024 | 58,71 | 60,58 | 58,67 | 60,27 | 2,45% | - |
| 16.08.2024 | 59,27 | 59,31 | 58,34 | 58,83 | -0,69% | - |
| 15.08.2024 | 57,10 | 59,85 | 57,02 | 59,24 | 4,02% | - |
| 14.08.2024 | 57,91 | 58,18 | 56,63 | 56,95 | -1,56% | 124,00 |
| 13.08.2024 | 56,51 | 58,53 | 56,02 | 57,85 | 2,48% | - |
| 12.08.2024 | 57,19 | 57,70 | 55,83 | 56,45 | -1,29% | - |
| 09.08.2024 | 57,08 | 57,44 | 56,06 | 57,19 | 0,19% | - |
| 08.08.2024 | 54,54 | 57,23 | 54,34 | 57,08 | 4,41% | - |
| 07.08.2024 | 55,39 | 56,46 | 54,54 | 54,67 | -0,47% | - |
| 06.08.2024 | 54,86 | 56,06 | 54,42 | 54,93 | 1,22% | - |
| 05.08.2024 | 53,86 | 55,24 | 50,75 | 54,27 | -0,40% | 50,00 |
| 02.08.2024 | 58,06 | 58,28 | 54,42 | 54,49 | -7,05% | - |
| 01.08.2024 | 60,28 | 60,75 | 57,76 | 58,62 | -2,61% | - |
| 31.07.2024 | 59,53 | 60,99 | 59,28 | 60,19 | 1,04% | - |
| 30.07.2024 | 60,05 | 60,92 | 59,07 | 59,57 | -0,70% | - |
| 29.07.2024 | 59,75 | 60,53 | 58,90 | 59,99 | 0,62% | - |
| 26.07.2024 | 60,31 | 60,84 | 58,24 | 59,62 | 1,48% | 400,00 |
| 25.07.2024 | 59,15 | 59,79 | 58,15 | 58,75 | -0,56% | 450,00 |
| 24.07.2024 | 59,88 | 60,43 | 58,88 | 59,08 | -1,52% | - |
| 23.07.2024 | 60,29 | 61,32 | 59,66 | 59,99 | 1,76% | - |
| 22.07.2024 | 58,37 | 59,16 | 57,74 | 58,95 | 1,13% | - |
| 19.07.2024 | 59,12 | 59,90 | 58,11 | 58,29 | -1,25% | - |
| 18.07.2024 | 59,79 | 61,17 | 58,46 | 59,03 | -1,14% | - |
| 17.07.2024 | 61,63 | 62,24 | 59,56 | 59,71 | -3,18% | 183,00 |
| 16.07.2024 | 60,77 | 62,01 | 60,54 | 61,67 | 1,72% | - |
| 15.07.2024 | 62,76 | 62,83 | 60,28 | 60,63 | -3,01% | - |
| 12.07.2024 | 62,58 | 63,37 | 62,23 | 62,51 | 0,03% | - |
| 11.07.2024 | 61,54 | 62,75 | 61,27 | 62,49 | 1,43% | - |
| 10.07.2024 | 62,19 | 62,60 | 60,49 | 61,61 | -1,03% | 480,00 |
| 09.07.2024 | 62,65 | 63,27 | 62,06 | 62,25 | -0,51% | - |
| 08.07.2024 | 61,04 | 62,73 | 61,00 | 62,57 | 2,39% | - |
| 05.07.2024 | 63,07 | 63,09 | 60,40 | 61,11 | -3,14% | - |
| 04.07.2024 | 63,19 | 63,28 | 63,07 | 63,09 | -0,99% | - |
| 03.07.2024 | 62,47 | 64,45 | 61,84 | 63,72 | 2,05% | - |
| 02.07.2024 | 62,89 | 63,19 | 61,91 | 62,44 | -0,70% | - |
| 01.07.2024 | 64,38 | 64,98 | 62,69 | 62,88 | -2,57% | - |
| 28.06.2024 | 65,26 | 65,42 | 62,00 | 64,54 | -1,10% | 165,00 |
| 27.06.2024 | 67,00 | 67,05 | 64,44 | 65,26 | -2,81% | - |
| 26.06.2024 | 68,01 | 68,59 | 67,05 | 67,15 | -1,16% | - |
| 25.06.2024 | 69,07 | 69,89 | 67,76 | 67,94 | -1,54% | - |
| 24.06.2024 | 67,84 | 69,34 | 67,45 | 69,00 | 1,61% | 160,00 |
| 21.06.2024 | 68,20 | 68,56 | 66,79 | 67,91 | -0,53% | - |
| 20.06.2024 | 68,10 | 69,20 | 67,39 | 68,27 | 0,47% | - |
| 19.06.2024 | 68,08 | 68,15 | 67,92 | 67,95 | -0,26% | 180,00 |