66,090$
-1,90%
Echtzeit-Aktienkurs Skechers USA
Bid:
Ask:
Aktienkurse zur Skechers USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 67,16 | 67,84 | 65,79 | 66,08 | -1,91% | 1.350.421,00 |
| 05.09.2024 | 67,54 | 68,08 | 66,99 | 67,37 | -0,03% | 1.216.004,00 |
| 04.09.2024 | 66,50 | 67,55 | 65,38 | 67,39 | 0,54% | 1.490.404,00 |
| 03.09.2024 | 68,04 | 69,15 | 66,62 | 67,03 | -2,12% | 1.603.629,00 |
| 30.08.2024 | 68,80 | 68,80 | 67,08 | 68,48 | -0,01% | 1.642.309,00 |
| 29.08.2024 | 68,63 | 69,35 | 67,91 | 68,49 | 0,03% | 1.017.470,00 |
| 28.08.2024 | 69,18 | 69,56 | 68,12 | 68,47 | -2,17% | 1.370.010,00 |
| 27.08.2024 | 69,80 | 70,36 | 69,18 | 69,99 | -0,23% | 1.538.606,00 |
| 26.08.2024 | 70,00 | 70,91 | 69,95 | 70,15 | 0,50% | 1.452.865,00 |
| 23.08.2024 | 68,00 | 69,86 | 67,65 | 69,80 | 3,71% | 1.432.841,00 |
| 22.08.2024 | 67,74 | 68,09 | 67,24 | 67,30 | -0,56% | 1.231.431,00 |
| 21.08.2024 | 66,52 | 67,76 | 66,50 | 67,68 | 2,94% | 1.185.163,00 |
| 20.08.2024 | 66,89 | 67,12 | 65,67 | 65,75 | -1,60% | 1.428.088,00 |
| 19.08.2024 | 65,08 | 66,98 | 65,05 | 66,82 | 3,05% | 1.511.476,00 |
| 16.08.2024 | 64,71 | 65,06 | 64,33 | 64,84 | -0,23% | 1.233.792,00 |
| 15.08.2024 | 64,20 | 65,45 | 64,16 | 64,99 | 3,62% | 2.023.777,00 |
| 14.08.2024 | 63,80 | 64,00 | 62,56 | 62,72 | -1,40% | 1.352.961,00 |
| 13.08.2024 | 62,57 | 63,92 | 62,51 | 63,61 | 3,08% | 2.351.695,00 |
| 12.08.2024 | 62,70 | 62,80 | 61,15 | 61,71 | -1,18% | 1.450.386,00 |
| 09.08.2024 | 62,12 | 62,46 | 61,41 | 62,45 | 0,19% | 1.184.257,00 |
| 08.08.2024 | 60,70 | 62,33 | 60,32 | 62,33 | 4,41% | 1.722.858,00 |
| 07.08.2024 | 60,96 | 61,49 | 59,59 | 59,70 | -0,55% | 1.722.388,00 |
| 06.08.2024 | 59,76 | 61,11 | 59,43 | 60,03 | 0,96% | 2.065.669,00 |
| 05.08.2024 | 57,35 | 60,52 | 56,71 | 59,46 | 0,02% | 3.144.756,00 |
| 02.08.2024 | 61,29 | 61,54 | 59,42 | 59,45 | -6,04% | 2.179.101,00 |
| 01.08.2024 | 64,90 | 65,38 | 62,45 | 63,27 | -2,86% | 1.832.383,00 |
| 31.07.2024 | 65,11 | 65,88 | 64,43 | 65,13 | 1,13% | 1.437.460,00 |
| 30.07.2024 | 65,06 | 65,59 | 64,07 | 64,40 | -0,80% | 1.766.211,00 |
| 29.07.2024 | 65,09 | 65,25 | 63,85 | 64,92 | 0,31% | 2.587.431,00 |
| 26.07.2024 | 65,00 | 65,93 | 63,46 | 64,72 | 1,59% | 4.598.539,00 |
| 25.07.2024 | 64,00 | 64,78 | 63,03 | 63,71 | -0,48% | 3.328.031,00 |
| 24.07.2024 | 64,90 | 65,41 | 64,02 | 64,02 | -1,66% | 1.965.830,00 |
| 23.07.2024 | 65,25 | 66,11 | 64,93 | 65,10 | 1,39% | 2.621.297,00 |
| 22.07.2024 | 64,46 | 64,50 | 63,00 | 64,21 | 1,23% | 3.217.689,00 |
| 19.07.2024 | 64,43 | 65,09 | 63,33 | 63,43 | -1,40% | 1.914.345,00 |
| 18.07.2024 | 65,50 | 66,48 | 64,00 | 64,33 | -1,46% | 2.431.627,00 |
| 17.07.2024 | 66,35 | 67,86 | 65,20 | 65,28 | -2,90% | 2.350.939,00 |
| 16.07.2024 | 66,50 | 67,34 | 66,23 | 67,23 | 1,72% | 1.624.454,00 |
| 15.07.2024 | 67,99 | 68,28 | 65,90 | 66,09 | -3,04% | 2.110.263,00 |
| 12.07.2024 | 68,43 | 68,86 | 68,00 | 68,16 | 0,38% | 2.021.134,00 |
| 11.07.2024 | 67,45 | 68,02 | 67,11 | 67,90 | 1,77% | 1.225.672,00 |
| 10.07.2024 | 67,39 | 67,55 | 65,70 | 66,72 | -0,91% | 1.485.452,00 |
| 09.07.2024 | 67,72 | 68,36 | 67,29 | 67,33 | -0,61% | 1.408.068,00 |
| 08.07.2024 | 66,72 | 67,75 | 66,36 | 67,74 | 2,26% | 1.844.782,00 |
| 05.07.2024 | 67,33 | 67,42 | 65,58 | 66,24 | -1,60% | 2.367.308,00 |
| 03.07.2024 | 67,16 | 67,79 | 67,02 | 67,32 | 0,31% | 707.314,00 |
| 02.07.2024 | 67,53 | 67,60 | 66,61 | 67,11 | -0,62% | 1.744.416,00 |
| 01.07.2024 | 69,35 | 69,64 | 67,46 | 67,53 | -2,30% | 1.808.676,00 |
| 28.06.2024 | 67,00 | 69,76 | 66,70 | 69,12 | -1,03% | 3.022.233,00 |
| 27.06.2024 | 71,27 | 71,65 | 69,27 | 69,84 | -2,66% | 2.079.461,00 |
| 26.06.2024 | 72,65 | 72,99 | 71,59 | 71,75 | -1,46% | 1.400.290,00 |
| 25.06.2024 | 74,15 | 74,51 | 72,72 | 72,81 | -1,70% | 1.568.499,00 |
| 24.06.2024 | 72,91 | 74,19 | 72,67 | 74,07 | 2,00% | 1.907.026,00 |
| 21.06.2024 | 72,90 | 73,07 | 71,58 | 72,62 | -0,63% | 7.349.035,00 |
| 20.06.2024 | 73,56 | 73,98 | 72,39 | 73,08 | -0,11% | 1.311.024,00 |
| 18.06.2024 | 72,68 | 73,40 | 72,22 | 73,16 | 0,44% | 1.164.322,00 |
| 17.06.2024 | 72,03 | 73,08 | 71,62 | 72,84 | 0,93% | 1.851.469,00 |
| 14.06.2024 | 73,00 | 73,30 | 72,15 | 72,17 | -2,14% | 1.412.066,00 |
| 13.06.2024 | 74,72 | 74,90 | 73,04 | 73,75 | -1,01% | 1.300.103,00 |
| 12.06.2024 | 75,00 | 75,09 | 73,97 | 74,50 | 0,88% | 1.886.476,00 |
| 11.06.2024 | 73,71 | 73,98 | 72,95 | 73,85 | -0,09% | 1.211.424,00 |
| 10.06.2024 | 71,30 | 73,98 | 71,06 | 73,92 | 1,44% | 1.852.347,00 |
| 07.06.2024 | 73,57 | 73,84 | 72,00 | 72,87 | 2,56% | 2.848.743,00 |
| 06.06.2024 | 71,00 | 71,75 | 70,83 | 71,05 | 0,35% | 1.373.925,00 |
| 05.06.2024 | 69,90 | 71,04 | 69,45 | 70,80 | 1,74% | 1.318.763,00 |
| 04.06.2024 | 69,99 | 70,76 | 69,36 | 69,59 | -1,22% | 1.112.529,00 |
| 03.06.2024 | 71,64 | 72,27 | 69,89 | 70,45 | -1,36% | 1.548.591,00 |
| 31.05.2024 | 70,42 | 71,52 | 70,42 | 71,42 | 1,42% | 2.177.608,00 |
| 30.05.2024 | 70,00 | 70,89 | 70,00 | 70,42 | 0,89% | 1.203.406,00 |
| 29.05.2024 | 70,09 | 70,82 | 69,51 | 69,80 | -0,94% | 1.605.035,00 |
| 28.05.2024 | 69,09 | 71,39 | 69,09 | 70,46 | 3,18% | 1.931.865,00 |
| 24.05.2024 | 67,95 | 68,80 | 67,71 | 68,29 | 1,35% | 1.202.510,00 |
| 23.05.2024 | 68,02 | 68,47 | 67,11 | 67,38 | -0,69% | 1.011.762,00 |
| 22.05.2024 | 68,09 | 68,41 | 67,63 | 67,85 | -0,79% | 1.054.490,00 |
| 21.05.2024 | 67,96 | 68,52 | 67,75 | 68,39 | 0,22% | 1.016.147,00 |
| 20.05.2024 | 68,58 | 68,88 | 67,63 | 68,24 | -0,26% | 1.180.021,00 |
| 17.05.2024 | 68,32 | 68,94 | 68,32 | 68,42 | 0,25% | 807.537,00 |
| 16.05.2024 | 69,25 | 69,80 | 68,19 | 68,25 | -1,61% | 970.055,00 |
| 15.05.2024 | 69,00 | 69,48 | 68,84 | 69,37 | 0,54% | 1.094.338,00 |
| 14.05.2024 | 69,10 | 69,69 | 68,40 | 69,00 | 1,11% | 1.164.490,00 |
| 13.05.2024 | 68,14 | 68,99 | 68,04 | 68,24 | 0,68% | 1.008.384,00 |
| 10.05.2024 | 68,20 | 68,50 | 67,44 | 67,78 | -0,43% | 973.858,00 |
| 09.05.2024 | 67,01 | 68,17 | 67,01 | 68,07 | 1,63% | 1.214.286,00 |
| 08.05.2024 | 66,24 | 67,29 | 66,18 | 66,98 | 0,87% | 1.528.115,00 |
| 07.05.2024 | 66,86 | 67,81 | 66,35 | 66,40 | -0,58% | 1.956.582,00 |
| 06.05.2024 | 67,55 | 67,83 | 66,72 | 66,79 | -0,46% | 1.664.487,00 |
| 03.05.2024 | 66,80 | 67,25 | 65,98 | 67,10 | 1,56% | 1.711.819,00 |
| 02.05.2024 | 66,33 | 66,36 | 65,43 | 66,07 | 0,93% | 1.156.327,00 |
| 01.05.2024 | 65,76 | 66,50 | 65,06 | 65,46 | -0,89% | 1.377.836,00 |
| 30.04.2024 | 65,74 | 66,51 | 65,04 | 66,05 | -0,21% | 2.069.915,00 |
| 29.04.2024 | 66,00 | 67,10 | 65,71 | 66,19 | 1,19% | 2.539.448,00 |
| 26.04.2024 | 67,21 | 69,07 | 65,03 | 65,41 | 11,20% | 7.731.331,00 |
| 25.04.2024 | 58,71 | 59,17 | 57,88 | 58,82 | -0,56% | 2.541.951,00 |
| 24.04.2024 | 59,91 | 60,39 | 58,93 | 59,15 | -0,82% | 2.095.380,00 |
| 23.04.2024 | 58,06 | 59,79 | 57,89 | 59,64 | 2,81% | 1.856.280,00 |
| 22.04.2024 | 56,76 | 58,17 | 56,76 | 58,01 | 2,84% | 2.037.499,00 |
| 19.04.2024 | 56,71 | 57,07 | 56,15 | 56,41 | -0,79% | 4.955.635,00 |
| 18.04.2024 | 56,70 | 57,46 | 56,39 | 56,86 | 0,60% | 1.203.543,00 |
| 17.04.2024 | 57,96 | 57,96 | 56,36 | 56,52 | -1,52% | 1.617.606,00 |
| 16.04.2024 | 56,25 | 57,42 | 55,67 | 57,39 | 1,61% | 2.408.783,00 |