66,390$
1,50%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 66,25 | 67,02 | 65,77 | 66,52 | 1,70% | 45.232,00 |
| 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 |
| 15.04.2024 | 57,21 | 58,38 | 56,29 | 56,48 | 0,55% | 1.842.339,00 |
| 12.04.2024 | 56,56 | 56,84 | 55,89 | 56,17 | -1,66% | 1.176.407,00 |
| 11.04.2024 | 57,52 | 57,94 | 57,00 | 57,12 | -0,14% | 981.807,00 |
| 10.04.2024 | 57,01 | 57,67 | 56,60 | 57,20 | -1,63% | 1.773.236,00 |
| 09.04.2024 | 58,71 | 58,98 | 57,54 | 58,15 | -0,17% | 966.127,00 |
| 08.04.2024 | 58,30 | 58,83 | 58,09 | 58,25 | 0,43% | 1.341.766,00 |
| 05.04.2024 | 58,13 | 58,65 | 57,96 | 58,00 | -0,14% | 1.062.187,00 |
| 04.04.2024 | 59,04 | 59,74 | 57,72 | 58,08 | -0,77% | 1.115.950,00 |
| 03.04.2024 | 58,89 | 59,02 | 58,25 | 58,53 | -0,58% | 1.336.208,00 |
| 02.04.2024 | 60,00 | 60,04 | 58,02 | 58,87 | -4,00% | 2.074.060,00 |
| 01.04.2024 | 61,85 | 61,85 | 60,59 | 61,32 | 0,10% | 1.200.801,00 |
| 28.03.2024 | 61,00 | 61,41 | 60,83 | 61,26 | 0,66% | 759.309,00 |
| 27.03.2024 | 60,55 | 60,91 | 59,80 | 60,86 | 1,42% | 770.112,00 |
| 26.03.2024 | 60,31 | 60,53 | 59,90 | 60,01 | 0,03% | 1.252.253,00 |
| 25.03.2024 | 60,86 | 61,16 | 59,95 | 59,99 | -1,38% | 1.113.849,00 |
| 22.03.2024 | 60,90 | 61,29 | 60,25 | 60,83 | -1,15% | 1.187.110,00 |
| 21.03.2024 | 61,25 | 61,82 | 61,04 | 61,54 | 0,87% | 811.754,00 |
| 20.03.2024 | 60,52 | 61,02 | 60,08 | 61,01 | 0,78% | 1.200.384,00 |
| 19.03.2024 | 60,00 | 60,73 | 59,70 | 60,54 | 0,60% | 1.014.186,00 |
| 18.03.2024 | 60,87 | 61,46 | 60,05 | 60,18 | -1,20% | 1.191.995,00 |
| 15.03.2024 | 61,16 | 61,78 | 60,70 | 60,91 | -0,83% | 2.908.586,00 |
| 14.03.2024 | 62,52 | 62,72 | 60,86 | 61,42 | -1,25% | 902.714,00 |
| 13.03.2024 | 61,20 | 62,33 | 61,20 | 62,20 | 1,55% | 1.449.687,00 |
| 12.03.2024 | 60,35 | 61,54 | 60,01 | 61,25 | 1,64% | 1.453.507,00 |
| 11.03.2024 | 59,83 | 60,75 | 59,16 | 60,26 | 0,35% | 1.699.576,00 |
| 08.03.2024 | 61,03 | 61,53 | 59,93 | 60,05 | -1,78% | 2.121.994,00 |
| 07.03.2024 | 61,07 | 61,25 | 60,51 | 61,14 | 0,54% | 1.414.950,00 |
| 06.03.2024 | 61,29 | 61,37 | 59,54 | 60,81 | 0,28% | 1.333.111,00 |
| 05.03.2024 | 59,85 | 61,35 | 59,33 | 60,64 | 0,33% | 1.474.373,00 |
| 04.03.2024 | 62,55 | 62,69 | 60,11 | 60,44 | -3,03% | 2.187.501,00 |
| 01.03.2024 | 61,96 | 62,85 | 61,42 | 62,33 | 0,84% | 1.354.396,00 |
| 29.02.2024 | 62,18 | 62,71 | 61,50 | 61,81 | 0,15% | 1.783.033,00 |
| 28.02.2024 | 60,40 | 62,19 | 60,40 | 61,72 | 1,35% | 1.236.678,00 |
| 27.02.2024 | 60,67 | 60,94 | 60,28 | 60,90 | 0,66% | 1.479.004,00 |
| 26.02.2024 | 60,20 | 61,03 | 60,14 | 60,50 | 0,50% | 992.892,00 |
| 23.02.2024 | 59,72 | 60,38 | 59,47 | 60,20 | 1,38% | 988.726,00 |
| 22.02.2024 | 59,23 | 59,95 | 59,08 | 59,38 | 1,04% | 1.152.812,00 |
| 21.02.2024 | 57,91 | 59,03 | 57,83 | 58,77 | 1,10% | 1.175.105,00 |
| 20.02.2024 | 59,20 | 59,48 | 57,69 | 58,13 | -2,56% | 1.686.371,00 |
| 16.02.2024 | 60,06 | 60,20 | 59,17 | 59,66 | -1,11% | 1.172.732,00 |
| 15.02.2024 | 60,52 | 60,97 | 60,04 | 60,33 | 1,17% | 1.594.579,00 |
| 14.02.2024 | 59,65 | 59,91 | 58,68 | 59,63 | 0,97% | 1.915.625,00 |
| 13.02.2024 | 57,98 | 59,08 | 57,71 | 59,06 | -0,47% | 1.741.793,00 |
| 12.02.2024 | 58,95 | 59,71 | 58,75 | 59,34 | 0,73% | 1.653.959,00 |
| 09.02.2024 | 57,99 | 58,97 | 57,95 | 58,91 | 1,62% | 1.382.369,00 |
| 08.02.2024 | 57,64 | 58,39 | 57,10 | 57,97 | 1,61% | 2.005.493,00 |
| 07.02.2024 | 57,50 | 57,92 | 56,89 | 57,05 | -1,18% | 2.185.010,00 |
| 06.02.2024 | 58,54 | 58,89 | 57,35 | 57,73 | -0,76% | 3.107.463,00 |
| 05.02.2024 | 56,74 | 58,86 | 56,58 | 58,17 | 1,98% | 4.084.715,00 |
| 02.02.2024 | 58,75 | 59,50 | 56,86 | 57,04 | -10,31% | 8.328.609,00 |
| 01.02.2024 | 62,92 | 64,00 | 62,48 | 63,60 | 1,86% | 3.075.160,00 |
| 31.01.2024 | 63,67 | 63,95 | 62,32 | 62,44 | -2,19% | 1.830.746,00 |
| 30.01.2024 | 63,60 | 64,01 | 63,41 | 63,84 | 0,00% | 1.353.640,00 |
| 29.01.2024 | 62,94 | 63,99 | 62,94 | 63,84 | 1,53% | 1.763.929,00 |
| 26.01.2024 | 62,39 | 63,14 | 62,27 | 62,88 | 1,58% | 973.358,00 |
| 25.01.2024 | 61,62 | 62,03 | 61,11 | 61,90 | 0,98% | 1.529.996,00 |
| 24.01.2024 | 62,44 | 62,55 | 61,19 | 61,30 | -1,30% | 1.357.196,00 |
| 23.01.2024 | 63,78 | 64,07 | 61,99 | 62,11 | -2,25% | 1.472.538,00 |
| 22.01.2024 | 65,00 | 65,17 | 63,35 | 63,54 | -1,97% | 1.444.507,00 |
| 19.01.2024 | 64,25 | 64,86 | 63,68 | 64,82 | 1,17% | 952.620,00 |
| 18.01.2024 | 63,36 | 64,12 | 62,44 | 64,07 | 1,55% | 1.323.664,00 |
| 17.01.2024 | 62,79 | 63,69 | 62,02 | 63,09 | 0,35% | 1.384.535,00 |
| 16.01.2024 | 62,65 | 63,03 | 62,22 | 62,87 | -0,52% | 1.130.200,00 |
| 12.01.2024 | 63,90 | 64,00 | 62,60 | 63,20 | -0,66% | 951.861,00 |
| 11.01.2024 | 63,04 | 63,64 | 62,45 | 63,62 | 1,05% | 809.376,00 |
| 10.01.2024 | 62,76 | 63,10 | 62,40 | 62,96 | 0,67% | 881.098,00 |
| 09.01.2024 | 62,49 | 62,82 | 62,16 | 62,54 | -0,52% | 1.094.214,00 |
| 08.01.2024 | 60,99 | 63,10 | 60,94 | 62,87 | 4,09% | 2.148.382,00 |
| 05.01.2024 | 60,33 | 61,13 | 60,16 | 60,40 | 0,12% | 1.086.670,00 |
| 04.01.2024 | 60,59 | 61,41 | 60,27 | 60,33 | -1,02% | 1.155.018,00 |
| 03.01.2024 | 61,47 | 61,49 | 60,83 | 60,95 | -1,90% | 1.288.700,00 |
| 02.01.2024 | 62,00 | 62,54 | 61,70 | 62,13 | -0,34% | 1.089.077,00 |
| 29.12.2023 | 62,34 | 62,86 | 62,25 | 62,34 | -0,35% | 546.267,00 |
| 28.12.2023 | 62,82 | 62,85 | 62,26 | 62,56 | -0,16% | 889.928,00 |
| 27.12.2023 | 62,64 | 63,00 | 62,31 | 62,66 | -0,02% | 707.957,00 |
| 26.12.2023 | 62,37 | 62,98 | 62,13 | 62,67 | 0,80% | 829.258,00 |
| 22.12.2023 | 61,27 | 62,90 | 60,81 | 62,17 | -2,57% | 2.198.938,00 |
| 21.12.2023 | 63,67 | 63,93 | 63,45 | 63,81 | 1,17% | 1.122.263,00 |
| 20.12.2023 | 63,30 | 63,91 | 63,02 | 63,07 | -1,07% | 1.421.894,00 |
| 19.12.2023 | 62,90 | 63,99 | 62,78 | 63,75 | 2,69% | 1.973.674,00 |
| 18.12.2023 | 61,60 | 62,86 | 61,48 | 62,08 | 0,60% | 1.343.559,00 |
| 15.12.2023 | 62,33 | 62,46 | 61,42 | 61,71 | -1,42% | 4.754.728,00 |
| 14.12.2023 | 62,24 | 63,24 | 61,77 | 62,60 | 1,77% | 1.575.822,00 |
| 13.12.2023 | 60,67 | 61,57 | 60,67 | 61,51 | 1,40% | 1.988.165,00 |
| 12.12.2023 | 60,96 | 61,01 | 60,47 | 60,66 | -0,20% | 1.383.694,00 |
| 11.12.2023 | 60,58 | 61,33 | 60,57 | 60,78 | 0,58% | 1.379.175,00 |
| 08.12.2023 | 59,63 | 60,61 | 59,58 | 60,43 | 1,16% | 955.113,00 |
| 07.12.2023 | 59,19 | 60,21 | 58,81 | 59,74 | 0,73% | 1.335.358,00 |
| 06.12.2023 | 60,01 | 60,32 | 59,10 | 59,31 | -0,92% | 1.526.905,00 |
| 05.12.2023 | 59,42 | 59,89 | 58,95 | 59,86 | 0,05% | 1.573.364,00 |