60,993$
2,05%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 59,67 | 61,10 | 59,41 | 60,99 | 2,05% | 154.583,00 |
| 20.11.2024 | 60,57 | 60,84 | 59,48 | 59,77 | -1,39% | 1.649.269,00 |
| 19.11.2024 | 60,34 | 60,80 | 59,60 | 60,61 | -0,26% | 1.894.958,00 |
| 18.11.2024 | 61,02 | 61,48 | 60,44 | 60,77 | 0,12% | 1.576.648,00 |
| 15.11.2024 | 61,48 | 61,77 | 60,44 | 60,70 | -1,41% | 1.004.261,00 |
| 14.11.2024 | 61,61 | 62,25 | 61,25 | 61,57 | 0,79% | 1.466.610,00 |
| 13.11.2024 | 61,23 | 62,10 | 60,93 | 61,09 | 0,54% | 1.493.062,00 |
| 12.11.2024 | 61,19 | 61,72 | 60,12 | 60,76 | -0,41% | 1.601.794,00 |
| 11.11.2024 | 62,70 | 62,90 | 60,80 | 61,01 | -2,05% | 1.994.964,00 |
| 08.11.2024 | 62,91 | 63,64 | 62,21 | 62,29 | -2,20% | 1.850.936,00 |
| 07.11.2024 | 62,51 | 64,10 | 62,35 | 63,69 | 3,29% | 2.177.293,00 |
| 06.11.2024 | 63,26 | 63,69 | 60,31 | 61,66 | -2,22% | 3.252.538,00 |
| 05.11.2024 | 61,90 | 63,11 | 61,51 | 63,06 | 1,74% | 1.330.583,00 |
| 04.11.2024 | 62,62 | 63,54 | 61,95 | 61,98 | -0,99% | 2.634.087,00 |
| 01.11.2024 | 61,62 | 62,83 | 61,61 | 62,60 | 1,85% | 1.988.992,00 |
| 31.10.2024 | 61,60 | 62,16 | 60,81 | 61,46 | -0,18% | 2.058.691,00 |
| 30.10.2024 | 61,05 | 61,74 | 61,05 | 61,57 | 0,15% | 2.528.627,00 |
| 29.10.2024 | 61,11 | 61,92 | 60,81 | 61,48 | -0,61% | 2.194.149,00 |
| 28.10.2024 | 60,32 | 62,58 | 60,06 | 61,86 | 4,48% | 3.905.902,00 |
| 25.10.2024 | 64,73 | 65,02 | 59,03 | 59,21 | -3,93% | 6.649.372,00 |
| 24.10.2024 | 62,44 | 62,67 | 61,20 | 61,63 | -0,06% | 3.070.373,00 |
| 23.10.2024 | 62,17 | 62,39 | 60,91 | 61,67 | -1,39% | 2.447.140,00 |
| 22.10.2024 | 62,00 | 62,57 | 61,77 | 62,54 | 0,29% | 2.419.206,00 |
| 21.10.2024 | 62,83 | 62,91 | 61,98 | 62,36 | -1,19% | 1.839.591,00 |
| 18.10.2024 | 62,48 | 63,12 | 61,91 | 63,11 | 1,79% | 2.039.226,00 |
| 17.10.2024 | 63,08 | 63,32 | 61,80 | 62,00 | -1,13% | 2.608.210,00 |
| 16.10.2024 | 63,58 | 63,65 | 62,51 | 62,71 | -0,73% | 2.496.007,00 |
| 15.10.2024 | 64,47 | 65,80 | 63,11 | 63,17 | -2,98% | 2.801.487,00 |
| 14.10.2024 | 66,11 | 66,74 | 64,77 | 65,11 | -3,63% | 2.368.301,00 |
| 11.10.2024 | 66,85 | 68,15 | 66,85 | 67,56 | 0,73% | 1.502.866,00 |
| 10.10.2024 | 65,31 | 67,16 | 65,14 | 67,07 | 1,71% | 1.596.283,00 |
| 09.10.2024 | 65,96 | 66,63 | 65,24 | 65,94 | -0,09% | 1.303.979,00 |
| 08.10.2024 | 66,00 | 66,51 | 65,11 | 66,00 | -0,30% | 1.439.677,00 |
| 07.10.2024 | 68,20 | 68,61 | 65,66 | 66,20 | -3,41% | 1.442.237,00 |
| 04.10.2024 | 66,43 | 68,54 | 66,29 | 68,54 | 5,24% | 2.661.326,00 |
| 03.10.2024 | 65,47 | 65,87 | 64,67 | 65,13 | -1,79% | 1.129.540,00 |
| 02.10.2024 | 65,89 | 66,77 | 65,66 | 66,32 | -0,94% | 1.382.696,00 |
| 01.10.2024 | 66,80 | 67,11 | 65,78 | 66,95 | 0,04% | 1.433.589,00 |
| 30.09.2024 | 68,08 | 68,31 | 66,63 | 66,92 | -2,28% | 1.552.469,00 |
| 27.09.2024 | 69,33 | 69,39 | 68,11 | 68,48 | -1,08% | 1.619.785,00 |
| 26.09.2024 | 67,61 | 69,60 | 67,04 | 69,23 | 5,73% | 2.810.908,00 |
| 25.09.2024 | 66,21 | 66,59 | 65,07 | 65,48 | 0,75% | 2.059.192,00 |
| 24.09.2024 | 63,75 | 65,90 | 63,75 | 64,99 | 3,00% | 2.394.527,00 |
| 23.09.2024 | 62,66 | 64,43 | 62,64 | 63,10 | 0,14% | 3.099.024,00 |
| 20.09.2024 | 62,29 | 64,11 | 62,09 | 63,01 | 2,36% | 8.190.806,00 |
| 19.09.2024 | 69,58 | 69,70 | 59,39 | 61,56 | -9,62% | 9.162.956,00 |
| 18.09.2024 | 68,25 | 69,65 | 67,67 | 68,11 | 0,25% | 1.317.112,00 |
| 17.09.2024 | 68,44 | 69,08 | 67,76 | 67,94 | 0,12% | 1.130.623,00 |
| 16.09.2024 | 67,50 | 68,14 | 67,04 | 67,86 | 0,83% | 1.666.749,00 |
| 13.09.2024 | 66,84 | 67,85 | 66,50 | 67,30 | 1,43% | 1.459.954,00 |
| 12.09.2024 | 65,78 | 66,53 | 65,22 | 66,35 | 1,11% | 1.140.189,00 |
| 11.09.2024 | 64,88 | 65,64 | 63,77 | 65,62 | 1,17% | 1.138.243,00 |
| 10.09.2024 | 65,83 | 66,06 | 63,93 | 64,86 | -1,76% | 1.863.902,00 |
| 09.09.2024 | 66,14 | 67,15 | 65,95 | 66,02 | -0,09% | 1.586.059,00 |
| 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 |