42,120€
-4,90%
Echtzeit-Aktienkurs Skechers USA
Bid:
Ask:
Aktienkurse zur Skechers USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 62,93 | 63,01 | 60,98 | 61,70 | -2,33% | - |
| 10.02.2025 | 64,11 | 64,60 | 61,03 | 63,17 | -1,20% | 427,00 |
| 07.02.2025 | 63,70 | 70,97 | 62,54 | 63,94 | -12,18% | - |
| 06.02.2025 | 71,72 | 74,02 | 71,66 | 72,81 | 1,82% | - |
| 05.02.2025 | 70,92 | 72,00 | 70,67 | 71,51 | 0,46% | - |
| 04.02.2025 | 70,39 | 71,57 | 69,97 | 71,18 | 1,04% | - |
| 03.02.2025 | 72,48 | 73,04 | 68,90 | 70,45 | -2,99% | - |
| 31.01.2025 | 74,20 | 74,68 | 72,55 | 72,62 | -3,39% | - |
| 30.01.2025 | 73,78 | 75,56 | 73,25 | 75,17 | 1,99% | - |
| 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% | - |