76,680$
-0,07%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |