56,500$
1,51%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 56,91 | 57,46 | 55,85 | 56,40 | 1,33% | 2.364.454,00 |
| 11.03.2025 | 55,16 | 56,32 | 54,58 | 55,66 | 1,24% | 2.838.688,00 |
| 10.03.2025 | 58,11 | 58,13 | 53,79 | 54,98 | -6,80% | 4.652.430,00 |
| 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% | 2.074.417,00 |
| 05.03.2025 | 57,95 | 59,55 | 57,74 | 59,34 | 2,74% | 1.980.377,00 |
| 04.03.2025 | 57,75 | 58,89 | 56,10 | 57,76 | -1,25% | 2.482.235,00 |
| 03.03.2025 | 61,51 | 61,61 | 58,10 | 58,49 | -4,10% | 2.547.749,00 |
| 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% | 1.424.356,00 |
| 26.02.2025 | 62,69 | 64,22 | 62,69 | 63,35 | 2,47% | 1.793.537,00 |
| 25.02.2025 | 61,70 | 62,45 | 60,79 | 61,82 | 0,23% | 1.613.921,00 |
| 24.02.2025 | 62,69 | 63,08 | 61,68 | 61,68 | -1,97% | 2.674.586,00 |
| 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% | 1.777.664,00 |
| 19.02.2025 | 66,13 | 66,95 | 65,39 | 65,97 | -1,49% | 2.043.931,00 |
| 18.02.2025 | 64,84 | 67,10 | 64,30 | 66,97 | 4,48% | 3.568.705,00 |
| 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% | 3.468.596,00 |
| 12.02.2025 | 63,34 | 63,67 | 62,21 | 62,90 | -1,56% | 3.110.693,00 |
| 11.02.2025 | 64,56 | 64,74 | 63,14 | 63,90 | -1,86% | 4.212.066,00 |
| 10.02.2025 | 66,06 | 66,40 | 62,90 | 65,11 | -1,39% | 6.088.446,00 |
| 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% | 4.411.488,00 |
| 05.02.2025 | 73,75 | 75,01 | 73,69 | 74,41 | 0,66% | 2.371.389,00 |
| 04.02.2025 | 73,45 | 74,19 | 72,95 | 73,92 | 1,85% | 1.577.091,00 |
| 03.02.2025 | 73,13 | 73,16 | 70,73 | 72,58 | -3,66% | 3.541.523,00 |
| 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% | 1.871.107,00 |
| 29.01.2025 | 77,06 | 77,85 | 76,43 | 76,73 | -0,07% | 1.974.345,00 |
| 28.01.2025 | 75,17 | 76,90 | 75,15 | 76,78 | 2,32% | 1.602.866,00 |
| 27.01.2025 | 75,49 | 75,67 | 74,21 | 75,04 | -1,19% | 1.881.610,00 |
| 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% | 2.369.449,00 |
| 22.01.2025 | 73,85 | 73,90 | 72,83 | 73,46 | -0,45% | 1.346.439,00 |
| 21.01.2025 | 70,81 | 73,82 | 70,57 | 73,79 | 5,47% | 2.471.007,00 |
| 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% | 1.264.036,00 |
| 15.01.2025 | 72,46 | 72,90 | 69,51 | 69,57 | -2,43% | 1.481.856,00 |
| 14.01.2025 | 72,00 | 73,20 | 70,84 | 71,30 | 0,52% | 2.174.029,00 |
| 13.01.2025 | 69,34 | 71,17 | 68,69 | 70,93 | 1,20% | 1.944.577,00 |
| 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% | 1.224.475,00 |
| 06.01.2025 | 69,38 | 71,11 | 69,13 | 70,05 | 1,39% | 1.532.686,00 |
| 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% | 1.538.951,00 |
| 31.12.2024 | 67,78 | 67,98 | 67,08 | 67,24 | -0,71% | 966.259,00 |
| 30.12.2024 | 66,78 | 67,98 | 66,22 | 67,72 | 0,16% | 1.075.848,00 |
| 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% | 936.622,00 |
| 24.12.2024 | 67,46 | 67,78 | 66,77 | 67,73 | 0,70% | 371.047,00 |
| 23.12.2024 | 67,52 | 68,60 | 66,72 | 67,26 | -0,58% | 1.048.136,00 |
| 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% | 1.517.948,00 |
| 18.12.2024 | 68,35 | 68,55 | 66,04 | 66,06 | -3,27% | 1.439.423,00 |
| 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% | 2.077.214,00 |
| 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% | 1.504.799,00 |
| 11.12.2024 | 70,82 | 71,23 | 69,91 | 71,01 | 0,88% | 1.335.239,00 |
| 10.12.2024 | 70,92 | 71,63 | 70,11 | 70,39 | -2,24% | 1.847.367,00 |
| 09.12.2024 | 71,80 | 72,79 | 71,57 | 72,00 | 1,34% | 2.400.599,00 |
| 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% | 1.787.281,00 |
| 04.12.2024 | 68,73 | 70,68 | 68,73 | 70,65 | 2,14% | 2.316.184,00 |
| 03.12.2024 | 68,34 | 69,71 | 68,00 | 69,17 | 5,36% | 3.207.365,00 |
| 02.12.2024 | 64,19 | 66,54 | 64,05 | 65,65 | 2,87% | 3.073.291,00 |
| 29.11.2024 | 63,08 | 64,28 | 63,08 | 63,82 | 0,17% | 1.007.264,00 |
| 27.11.2024 | 62,82 | 64,20 | 62,82 | 63,71 | 1,19% | 1.419.321,00 |
| 26.11.2024 | 62,96 | 63,34 | 62,68 | 62,96 | -0,82% | 1.334.150,00 |
| 25.11.2024 | 62,84 | 63,91 | 62,79 | 63,48 | 2,90% | 1.775.123,00 |
| 22.11.2024 | 61,37 | 62,40 | 61,21 | 61,69 | 1,14% | 1.699.102,00 |
| 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 |