47,986$
-4,96%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 48,27 | 49,12 | 47,06 | 48,02 | -4,89% | - |
| 24.04.2025 | 49,25 | 51,10 | 48,82 | 50,49 | 3,29% | 5.253.093,00 |
| 23.04.2025 | 50,12 | 51,63 | 48,69 | 48,88 | 1,77% | 5.036.068,00 |
| 22.04.2025 | 47,00 | 48,85 | 47,00 | 48,03 | 2,67% | 3.847.970,00 |
| 21.04.2025 | 47,27 | 47,27 | 45,21 | 46,78 | -1,78% | 2.952.513,00 |
| 17.04.2025 | 47,04 | 47,74 | 46,66 | 47,63 | 1,97% | 3.580.494,00 |
| 16.04.2025 | 47,51 | 48,23 | 46,16 | 46,71 | -2,24% | 3.162.692,00 |
| 15.04.2025 | 49,17 | 49,94 | 47,35 | 47,78 | -2,77% | 2.991.407,00 |
| 14.04.2025 | 50,49 | 50,68 | 48,37 | 49,14 | -0,67% | 3.388.807,00 |
| 11.04.2025 | 48,75 | 49,63 | 47,65 | 49,47 | 0,24% | 3.786.757,00 |
| 10.04.2025 | 48,80 | 50,51 | 47,71 | 49,35 | -2,43% | 5.758.648,00 |
| 09.04.2025 | 44,94 | 51,04 | 44,90 | 50,58 | 11,21% | 8.653.058,00 |
| 08.04.2025 | 50,60 | 51,23 | 44,50 | 45,48 | -5,66% | 4.971.958,00 |
| 07.04.2025 | 47,69 | 51,03 | 45,33 | 48,21 | -3,96% | 6.285.555,00 |
| 04.04.2025 | 46,27 | 52,98 | 45,69 | 50,20 | 2,53% | 7.405.528,00 |
| 03.04.2025 | 52,39 | 52,61 | 45,88 | 48,96 | -17,06% | 10.488.525,00 |
| 02.04.2025 | 56,80 | 59,65 | 56,77 | 59,03 | 2,68% | 1.987.497,00 |
| 01.04.2025 | 57,08 | 57,85 | 56,10 | 57,49 | 1,25% | 2.033.978,00 |
| 31.03.2025 | 55,83 | 56,87 | 55,26 | 56,78 | -0,40% | 2.007.876,00 |
| 28.03.2025 | 57,00 | 57,97 | 56,43 | 57,01 | -1,37% | 2.024.551,00 |
| 27.03.2025 | 56,90 | 58,74 | 56,20 | 57,80 | 0,78% | 1.593.234,00 |
| 26.03.2025 | 57,56 | 57,84 | 56,46 | 57,35 | 0,00% | 1.545.744,00 |
| 25.03.2025 | 58,24 | 58,46 | 56,91 | 57,35 | -1,71% | 1.782.762,00 |
| 24.03.2025 | 57,00 | 58,53 | 56,59 | 58,35 | 4,05% | 2.093.485,00 |
| 21.03.2025 | 55,00 | 56,73 | 54,00 | 56,08 | -0,51% | 2.545.281,00 |
| 20.03.2025 | 57,02 | 57,65 | 56,35 | 56,37 | -1,91% | 1.548.646,00 |
| 19.03.2025 | 57,12 | 57,76 | 56,69 | 57,47 | 0,67% | 1.498.318,00 |
| 18.03.2025 | 57,30 | 57,45 | 56,51 | 57,09 | -0,59% | 1.415.669,00 |
| 17.03.2025 | 56,75 | 57,55 | 56,12 | 57,43 | 1,63% | 1.955.922,00 |
| 14.03.2025 | 56,87 | 56,98 | 55,24 | 56,51 | 0,96% | 2.754.428,00 |
| 13.03.2025 | 56,33 | 56,67 | 54,50 | 55,97 | -0,76% | 2.460.905,00 |
| 12.03.2025 | 56,91 | 57,46 | 55,85 | 56,40 | 1,33% | 2.364.454,00 |
| 11.03.2025 | 54,98 | 56,32 | 54,58 | 55,66 | 1,24% | 2.841.506,00 |
| 10.03.2025 | 58,11 | 58,13 | 53,79 | 54,98 | -6,80% | 4.688.348,00 |
| 07.03.2025 | 57,96 | 59,09 | 55,94 | 58,99 | -0,05% | 3.942.921,00 |
| 06.03.2025 | 58,38 | 60,32 | 58,38 | 59,02 | -0,54% | 2.076.120,00 |
| 05.03.2025 | 57,95 | 59,55 | 57,74 | 59,34 | 2,74% | 1.982.322,00 |
| 04.03.2025 | 57,75 | 58,89 | 56,10 | 57,76 | -1,25% | 2.493.681,00 |
| 03.03.2025 | 61,51 | 61,61 | 58,10 | 58,49 | -4,10% | 2.574.481,00 |
| 28.02.2025 | 60,62 | 61,01 | 59,46 | 60,99 | 0,33% | 2.303.389,00 |
| 27.02.2025 | 63,35 | 63,54 | 60,56 | 60,79 | -4,04% | 1.443.135,00 |
| 26.02.2025 | 62,69 | 64,22 | 62,69 | 63,35 | 2,47% | 1.794.027,00 |
| 25.02.2025 | 61,70 | 62,45 | 60,79 | 61,82 | 0,23% | 1.618.207,00 |
| 24.02.2025 | 62,69 | 63,08 | 61,68 | 61,68 | -1,97% | 2.707.981,00 |
| 21.02.2025 | 65,88 | 65,88 | 61,72 | 62,92 | -4,14% | 2.822.956,00 |
| 20.02.2025 | 65,77 | 65,91 | 64,60 | 65,64 | -0,50% | 1.778.037,00 |
| 19.02.2025 | 66,13 | 66,95 | 65,39 | 65,97 | -1,49% | 2.044.841,00 |
| 18.02.2025 | 64,84 | 67,10 | 64,30 | 66,97 | 2,85% | 3.570.622,00 |
| 17.02.2025 | 64,72 | 65,11 | 64,72 | 65,11 | 1,58% | - |
| 14.02.2025 | 63,64 | 64,63 | 62,96 | 64,10 | -0,31% | 2.263.983,00 |
| 13.02.2025 | 63,40 | 65,25 | 62,56 | 64,30 | 2,23% | 3.470.044,00 |
| 12.02.2025 | 63,34 | 63,67 | 62,21 | 62,90 | -1,56% | 3.115.182,00 |
| 11.02.2025 | 64,56 | 64,74 | 63,14 | 63,90 | -1,86% | 4.311.450,00 |
| 10.02.2025 | 66,06 | 66,40 | 62,90 | 65,11 | -1,39% | 6.090.099,00 |
| 07.02.2025 | 69,00 | 73,63 | 64,71 | 66,03 | -12,68% | 10.537.143,00 |
| 06.02.2025 | 75,82 | 76,78 | 74,91 | 75,62 | 1,63% | 4.611.529,00 |
| 05.02.2025 | 73,75 | 75,01 | 73,69 | 74,41 | 0,66% | 2.373.534,00 |
| 04.02.2025 | 73,45 | 74,19 | 72,95 | 73,92 | 1,85% | 1.579.910,00 |
| 03.02.2025 | 73,13 | 73,16 | 70,73 | 72,58 | -3,66% | 3.557.540,00 |
| 31.01.2025 | 75,91 | 77,46 | 75,24 | 75,34 | -3,71% | 1.942.732,00 |
| 30.01.2025 | 77,42 | 78,85 | 76,88 | 78,24 | 1,97% | 1.875.051,00 |
| 29.01.2025 | 77,06 | 77,85 | 76,43 | 76,73 | -0,07% | 1.983.860,00 |
| 28.01.2025 | 75,17 | 76,90 | 75,15 | 76,78 | 2,32% | 1.643.700,00 |
| 27.01.2025 | 75,49 | 75,67 | 74,21 | 75,04 | -1,19% | 1.881.615,00 |
| 24.01.2025 | 75,42 | 76,67 | 75,19 | 75,94 | 0,44% | 1.955.090,00 |
| 23.01.2025 | 73,08 | 76,06 | 72,25 | 75,61 | 2,93% | 2.382.915,00 |
| 22.01.2025 | 73,85 | 73,90 | 72,83 | 73,46 | -0,45% | 1.346.584,00 |
| 21.01.2025 | 70,81 | 73,82 | 70,57 | 73,79 | 5,47% | 2.474.829,00 |
| 17.01.2025 | 69,84 | 70,88 | 69,28 | 69,96 | 0,89% | 1.755.508,00 |
| 16.01.2025 | 69,98 | 70,12 | 68,68 | 69,34 | -0,33% | 1.264.069,00 |
| 15.01.2025 | 72,46 | 72,90 | 69,51 | 69,57 | -2,43% | 1.507.614,00 |
| 14.01.2025 | 72,00 | 73,20 | 70,84 | 71,30 | 0,52% | 2.174.151,00 |
| 13.01.2025 | 69,34 | 71,17 | 68,69 | 70,93 | 1,20% | 2.000.062,00 |
| 10.01.2025 | 68,62 | 70,57 | 68,50 | 70,09 | 1,13% | 1.301.876,00 |
| 08.01.2025 | 69,67 | 69,67 | 68,29 | 69,31 | -0,84% | 1.484.576,00 |
| 07.01.2025 | 70,91 | 71,16 | 69,38 | 69,90 | -0,21% | 1.224.589,00 |
| 06.01.2025 | 69,38 | 71,11 | 69,13 | 70,05 | 1,39% | 1.539.710,00 |
| 03.01.2025 | 68,63 | 70,63 | 68,29 | 69,09 | 2,67% | 1.427.795,00 |
| 02.01.2025 | 67,49 | 68,57 | 67,29 | 67,29 | 0,07% | 1.538.959,00 |
| 31.12.2024 | 67,78 | 67,98 | 67,08 | 67,24 | -0,71% | 966.259,00 |
| 30.12.2024 | 66,72 | 67,98 | 66,22 | 67,72 | 0,16% | 1.122.604,00 |
| 27.12.2024 | 67,61 | 68,36 | 67,13 | 67,61 | -0,46% | 811.517,00 |
| 26.12.2024 | 67,71 | 68,30 | 67,56 | 67,92 | 0,28% | 963.154,00 |
| 24.12.2024 | 67,46 | 67,78 | 66,77 | 67,73 | 0,70% | 371.047,00 |
| 23.12.2024 | 67,06 | 68,60 | 66,72 | 67,26 | -0,58% | 1.063.881,00 |
| 20.12.2024 | 65,70 | 68,25 | 65,54 | 67,65 | 2,05% | 7.879.442,00 |
| 19.12.2024 | 66,93 | 66,93 | 65,59 | 66,29 | 0,35% | 1.521.884,00 |
| 18.12.2024 | 68,35 | 68,55 | 66,04 | 66,06 | -3,27% | 1.440.213,00 |
| 17.12.2024 | 68,43 | 69,46 | 68,19 | 68,29 | 0,09% | 1.795.053,00 |
| 16.12.2024 | 70,25 | 71,13 | 68,14 | 68,23 | -3,01% | 2.077.333,00 |
| 13.12.2024 | 70,22 | 70,69 | 69,88 | 70,35 | 0,36% | 1.067.942,00 |
| 12.12.2024 | 70,57 | 71,14 | 69,88 | 70,10 | -1,28% | 1.519.817,00 |
| 11.12.2024 | 70,82 | 71,23 | 69,91 | 71,01 | 0,88% | 1.335.249,00 |
| 10.12.2024 | 70,92 | 71,63 | 70,11 | 70,39 | -2,24% | 1.867.987,00 |
| 09.12.2024 | 71,80 | 72,79 | 71,57 | 72,00 | 1,34% | 2.400.697,00 |
| 06.12.2024 | 71,03 | 71,93 | 70,45 | 71,05 | 1,08% | 2.709.781,00 |
| 05.12.2024 | 70,50 | 71,77 | 70,11 | 70,29 | -0,51% | 1.788.478,00 |
| 04.12.2024 | 68,73 | 70,68 | 68,73 | 70,65 | 2,14% | 2.362.643,00 |
| 03.12.2024 | 68,34 | 69,71 | 68,00 | 69,17 | 5,36% | 3.228.519,00 |
| 02.12.2024 | 64,19 | 66,54 | 64,05 | 65,65 | 2,87% | 3.081.220,00 |