54,490€
0,39%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 54,18 | 54,60 | 54,18 | 54,60 | 0,59% | 225,00 |
| 05.06.2025 | 54,24 | 54,74 | 54,24 | 54,28 | -0,15% | 164,00 |
| 04.06.2025 | 54,30 | 54,36 | 54,26 | 54,36 | -0,18% | 58,00 |
| 03.06.2025 | 53,92 | 54,46 | 53,80 | 54,46 | 0,37% | 1.202,00 |
| 02.06.2025 | 54,22 | 54,32 | 54,22 | 54,26 | -0,91% | 1.044,00 |
| 30.05.2025 | 54,82 | 54,82 | 54,34 | 54,76 | 0,37% | 588,00 |
| 29.05.2025 | 56,00 | 56,00 | 54,56 | 54,56 | 0,22% | 591,00 |
| 28.05.2025 | 54,54 | 54,54 | 54,42 | 54,44 | -0,04% | 259,00 |
| 27.05.2025 | 54,74 | 54,74 | 54,46 | 54,46 | -0,86% | 114,00 |
| 26.05.2025 | 54,76 | 55,03 | 54,76 | 54,93 | 0,49% | - |
| 23.05.2025 | 55,02 | 55,02 | 54,66 | 54,66 | -0,62% | 39,00 |
| 22.05.2025 | 54,68 | 55,00 | 54,68 | 55,00 | 0,70% | 33,00 |
| 21.05.2025 | 54,38 | 54,62 | 53,92 | 54,62 | -0,76% | 336,00 |
| 20.05.2025 | 55,08 | 55,08 | 55,04 | 55,04 | 0,77% | 42,00 |
| 19.05.2025 | 55,26 | 55,26 | 54,62 | 54,62 | -1,80% | 250,00 |
| 16.05.2025 | 55,16 | 55,62 | 55,16 | 55,62 | 0,25% | 525,00 |
| 15.05.2025 | 55,34 | 55,48 | 55,08 | 55,48 | -0,11% | 262,00 |
| 14.05.2025 | 55,42 | 55,54 | 55,42 | 55,54 | -0,29% | 116,00 |
| 13.05.2025 | 55,98 | 55,98 | 55,68 | 55,70 | -1,28% | 646,00 |
| 12.05.2025 | 55,08 | 56,42 | 55,00 | 56,42 | 3,30% | 13.450,00 |
| 09.05.2025 | 54,66 | 54,76 | 54,45 | 54,62 | -0,11% | - |
| 08.05.2025 | 54,60 | 54,82 | 54,30 | 54,68 | 0,63% | 366,00 |
| 07.05.2025 | 54,10 | 54,38 | 54,00 | 54,34 | 0,59% | 436,00 |
| 06.05.2025 | 54,18 | 54,38 | 53,80 | 54,02 | -0,59% | 6.124,00 |
| 05.05.2025 | 43,52 | 54,92 | 43,01 | 54,34 | 26,61% | 4.514,00 |
| 02.05.2025 | 42,19 | 42,92 | 41,75 | 42,92 | 3,02% | 330,00 |
| 30.04.2025 | 42,96 | 42,96 | 41,66 | 41,66 | -2,21% | 576,00 |
| 29.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,19% | 95,00 |
| 28.04.2025 | 42,25 | 42,70 | 41,85 | 42,10 | -0,94% | 711,00 |
| 25.04.2025 | 42,56 | 42,72 | 42,50 | 42,50 | -4,41% | 382,00 |
| 24.04.2025 | 43,09 | 44,46 | 42,60 | 44,46 | 0,82% | 249,00 |
| 23.04.2025 | 42,82 | 44,10 | 42,82 | 44,10 | 5,38% | 431,00 |
| 22.04.2025 | 40,62 | 41,85 | 40,62 | 41,85 | 0,89% | 382,00 |
| 17.04.2025 | 41,65 | 41,65 | 41,07 | 41,48 | 0,66% | 508,00 |
| 16.04.2025 | 41,66 | 41,66 | 41,21 | 41,21 | -2,37% | 130,00 |
| 15.04.2025 | 43,59 | 43,62 | 42,21 | 42,21 | -1,84% | 460,00 |
| 14.04.2025 | 43,89 | 44,39 | 43,00 | 43,00 | 0,99% | 504,00 |
| 11.04.2025 | 43,20 | 43,20 | 42,58 | 42,58 | -2,09% | 173,00 |
| 10.04.2025 | 46,18 | 46,20 | 43,49 | 43,49 | -3,55% | 858,00 |
| 09.04.2025 | 45,23 | 45,55 | 45,04 | 45,09 | 0,00% | 136,00 |
| 08.04.2025 | 44,65 | 46,55 | 44,65 | 45,09 | 5,01% | 2.126,00 |
| 07.04.2025 | 43,80 | 44,74 | 42,20 | 42,94 | -7,70% | 763,00 |
| 04.04.2025 | 44,06 | 48,22 | 41,11 | 46,52 | 4,66% | 920,00 |
| 03.04.2025 | 49,02 | 49,78 | 41,65 | 44,45 | -17,10% | 1.375,00 |
| 02.04.2025 | 53,04 | 53,62 | 53,04 | 53,62 | 1,86% | 301,00 |
| 01.04.2025 | 52,64 | 52,64 | 52,64 | 52,64 | 0,77% | 4,00 |
| 31.03.2025 | 52,80 | 52,80 | 52,24 | 52,24 | 0,15% | 269,00 |
| 28.03.2025 | 53,32 | 53,32 | 52,16 | 52,16 | -2,65% | 43,00 |
| 27.03.2025 | 53,64 | 53,64 | 53,44 | 53,58 | 0,22% | 344,00 |
| 26.03.2025 | 53,40 | 53,46 | 53,40 | 53,46 | 0,83% | 125,00 |
| 25.03.2025 | 54,28 | 54,34 | 53,02 | 53,02 | -1,01% | 465,00 |
| 24.03.2025 | 52,28 | 53,84 | 52,28 | 53,56 | 6,91% | 67,00 |
| 21.03.2025 | 51,32 | 51,32 | 50,10 | 50,10 | -3,99% | 112,00 |
| 20.03.2025 | 53,20 | 53,20 | 52,00 | 52,18 | -0,53% | 135,00 |
| 19.03.2025 | 52,68 | 53,00 | 52,46 | 52,46 | 1,47% | 80,00 |
| 18.03.2025 | 52,64 | 52,70 | 51,70 | 51,70 | 0,35% | 297,00 |
| 17.03.2025 | 51,48 | 51,96 | 51,48 | 51,52 | -1,26% | 297,00 |
| 14.03.2025 | 51,52 | 52,30 | 51,50 | 52,18 | 1,32% | 1.204,00 |
| 13.03.2025 | 51,80 | 51,80 | 50,20 | 51,50 | -0,85% | 452,00 |
| 12.03.2025 | 51,62 | 52,18 | 51,28 | 51,94 | 2,41% | 198,00 |
| 11.03.2025 | 50,60 | 50,72 | 50,18 | 50,72 | -0,55% | 789,00 |
| 10.03.2025 | 51,56 | 51,56 | 49,82 | 51,00 | -5,76% | 264,00 |
| 07.03.2025 | 54,68 | 54,68 | 51,76 | 54,12 | -2,10% | 1.709,00 |
| 06.03.2025 | 55,14 | 55,28 | 54,22 | 55,28 | 2,37% | 122,00 |
| 05.03.2025 | 54,58 | 54,58 | 54,00 | 54,00 | -0,70% | 498,00 |
| 04.03.2025 | 55,90 | 59,00 | 53,26 | 54,38 | -2,30% | 474,00 |
| 03.03.2025 | 58,82 | 58,94 | 55,66 | 55,66 | -3,57% | 692,00 |
| 28.02.2025 | 58,74 | 58,74 | 57,72 | 57,72 | -1,33% | 109,00 |
| 27.02.2025 | 60,78 | 60,78 | 58,50 | 58,50 | -2,99% | 311,00 |
| 26.02.2025 | 58,92 | 60,30 | 58,92 | 60,30 | 2,38% | 475,00 |
| 25.02.2025 | 58,70 | 59,02 | 57,80 | 58,90 | -0,34% | 1.089,00 |
| 24.02.2025 | 60,10 | 60,50 | 59,10 | 59,10 | -1,63% | 709,00 |
| 21.02.2025 | 62,96 | 62,96 | 59,78 | 60,08 | -3,10% | 1.372,00 |
| 20.02.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -2,76% | 40,00 |
| 19.02.2025 | 64,12 | 64,38 | 63,24 | 63,76 | -0,25% | 656,00 |
| 18.02.2025 | 62,16 | 63,92 | 61,96 | 63,92 | 3,20% | 989,00 |
| 17.02.2025 | 61,26 | 62,50 | 61,24 | 61,94 | 1,31% | 999,00 |
| 14.02.2025 | 61,54 | 61,54 | 61,04 | 61,14 | -1,77% | 204,00 |
| 13.02.2025 | 60,60 | 62,24 | 60,02 | 62,24 | 2,84% | 309,00 |
| 12.02.2025 | 61,40 | 61,80 | 60,16 | 60,52 | -1,18% | 292,00 |
| 11.02.2025 | 62,70 | 63,20 | 61,22 | 61,24 | -2,48% | 1.417,00 |
| 10.02.2025 | 64,36 | 64,80 | 61,42 | 62,80 | -0,70% | 2.266,00 |
| 07.02.2025 | 63,02 | 69,34 | 63,02 | 63,24 | -13,63% | 1.358,00 |
| 06.02.2025 | 71,72 | 73,82 | 71,72 | 73,22 | 2,55% | 1.632,00 |
| 05.02.2025 | 71,00 | 71,76 | 70,80 | 71,40 | 0,45% | 5.315,00 |
| 04.02.2025 | 69,86 | 71,18 | 69,78 | 71,08 | 1,31% | 11.008,00 |
| 03.02.2025 | 72,86 | 73,08 | 70,16 | 70,16 | -6,20% | 592,00 |
| 31.01.2025 | 74,16 | 74,80 | 74,16 | 74,80 | -0,08% | 208,00 |
| 30.01.2025 | 73,78 | 74,86 | 73,25 | 74,86 | 0,92% | - |
| 29.01.2025 | 73,82 | 74,28 | 73,82 | 74,18 | 1,62% | 302,00 |
| 28.01.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 3,02% | 120,00 |
| 27.01.2025 | 71,42 | 71,42 | 70,86 | 70,86 | -2,45% | 59,00 |
| 24.01.2025 | 71,80 | 72,64 | 71,80 | 72,64 | 3,30% | 151,00 |
| 23.01.2025 | 70,88 | 70,88 | 70,32 | 70,32 | -0,45% | 153,00 |
| 22.01.2025 | 71,20 | 71,20 | 70,60 | 70,64 | 1,09% | 1.066,00 |
| 21.01.2025 | 68,06 | 69,88 | 68,06 | 69,88 | 4,02% | 459,00 |
| 20.01.2025 | 67,18 | 67,18 | 67,18 | 67,18 | -1,84% | 10,00 |
| 17.01.2025 | 67,74 | 68,44 | 67,28 | 68,44 | 0,56% | 45,00 |
| 16.01.2025 | 67,38 | 68,06 | 67,38 | 68,06 | 0,47% | 421,00 |
| 15.01.2025 | 69,20 | 69,80 | 67,74 | 67,74 | -1,91% | 90,00 |