75,170€
1,33%
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 | 73,78 | 74,84 | 73,25 | 74,81 | 0,85% | - |
| 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 |
| 14.01.2025 | 69,48 | 69,50 | 68,98 | 69,06 | 2,31% | 199,00 |
| 13.01.2025 | 68,74 | 68,74 | 67,50 | 67,50 | -0,79% | 35,00 |
| 10.01.2025 | 68,04 | 68,30 | 68,04 | 68,04 | 0,74% | 125,00 |
| 09.01.2025 | 67,54 | 67,54 | 67,54 | 67,54 | -0,09% | 18,00 |
| 08.01.2025 | 67,44 | 67,60 | 67,44 | 67,60 | -0,32% | 57,00 |
| 07.01.2025 | 67,56 | 67,86 | 67,02 | 67,82 | 0,38% | 122,00 |
| 06.01.2025 | 66,68 | 68,34 | 66,52 | 67,56 | 2,89% | 1.660,00 |
| 03.01.2025 | 65,82 | 65,82 | 65,28 | 65,66 | -0,06% | 107,00 |
| 02.01.2025 | 65,22 | 66,30 | 65,22 | 65,70 | 2,02% | 138,00 |
| 30.12.2024 | 64,88 | 64,88 | 64,40 | 64,40 | -0,43% | 142,00 |
| 27.12.2024 | 65,44 | 65,44 | 64,68 | 64,68 | 0,28% | 122,00 |
| 23.12.2024 | 65,32 | 65,38 | 64,50 | 64,50 | -0,49% | 234,00 |
| 20.12.2024 | 63,38 | 64,90 | 63,14 | 64,82 | 1,66% | 459,00 |
| 19.12.2024 | 63,98 | 63,98 | 63,76 | 63,76 | -0,41% | 10,00 |
| 18.12.2024 | 65,04 | 65,04 | 64,02 | 64,02 | -1,84% | 79,00 |
| 17.12.2024 | 64,54 | 65,22 | 64,54 | 65,22 | -2,28% | 105,00 |
| 16.12.2024 | 66,78 | 67,22 | 66,74 | 66,74 | -0,31% | 116,00 |
| 13.12.2024 | 67,06 | 67,33 | 66,44 | 66,95 | -0,04% | - |
| 12.12.2024 | 67,26 | 67,86 | 66,98 | 66,98 | -0,39% | 77,00 |
| 11.12.2024 | 67,18 | 67,98 | 67,14 | 67,24 | 0,96% | 57,00 |
| 10.12.2024 | 68,02 | 68,02 | 66,60 | 66,60 | -1,39% | 61,00 |
| 09.12.2024 | 67,50 | 67,54 | 67,50 | 67,54 | 0,21% | 27,00 |
| 06.12.2024 | 66,66 | 67,74 | 66,48 | 67,40 | 0,75% | 783,00 |
| 05.12.2024 | 66,66 | 67,12 | 66,28 | 66,90 | 0,36% | 286,00 |
| 04.12.2024 | 66,14 | 66,66 | 65,56 | 66,66 | 1,31% | 1.146,00 |
| 03.12.2024 | 62,30 | 65,80 | 62,14 | 65,80 | 5,04% | 1.139,00 |
| 02.12.2024 | 60,32 | 63,36 | 60,32 | 62,64 | 3,03% | 679,00 |
| 29.11.2024 | 60,86 | 60,86 | 60,80 | 60,80 | 0,96% | 154,00 |
| 28.11.2024 | 60,32 | 60,32 | 60,22 | 60,22 | 0,20% | 110,00 |
| 27.11.2024 | 60,10 | 60,10 | 60,10 | 60,10 | -0,20% | 19,00 |
| 26.11.2024 | 60,18 | 60,38 | 59,52 | 60,22 | -0,20% | 252,00 |
| 25.11.2024 | 59,42 | 60,42 | 59,04 | 60,34 | 1,82% | 291,00 |
| 22.11.2024 | 58,32 | 59,52 | 58,32 | 59,26 | 3,03% | 968,00 |
| 21.11.2024 | 56,75 | 57,66 | 56,28 | 57,52 | 1,70% | - |
| 20.11.2024 | 57,32 | 57,78 | 56,56 | 56,56 | -1,15% | 205,00 |
| 19.11.2024 | 57,48 | 57,48 | 56,72 | 57,22 | -1,21% | 172,00 |
| 18.11.2024 | 57,60 | 57,92 | 57,60 | 57,92 | -0,58% | 182,00 |
| 15.11.2024 | 58,24 | 58,26 | 58,24 | 58,26 | -0,17% | 11,00 |
| 14.11.2024 | 58,60 | 58,86 | 58,36 | 58,36 | 0,34% | 285,00 |
| 13.11.2024 | 56,88 | 58,66 | 56,80 | 58,16 | 1,64% | 380,00 |
| 12.11.2024 | 57,08 | 57,22 | 57,08 | 57,22 | -1,72% | 217,00 |
| 11.11.2024 | 58,22 | 58,22 | 58,22 | 58,22 | 0,00% | 45,00 |
| 08.11.2024 | 59,42 | 59,56 | 58,20 | 58,22 | -1,05% | 225,00 |
| 07.11.2024 | 57,78 | 59,08 | 57,48 | 58,84 | 2,72% | 640,00 |
| 06.11.2024 | 59,20 | 60,46 | 56,40 | 57,28 | -0,28% | 603,00 |
| 05.11.2024 | 57,22 | 57,44 | 57,22 | 57,44 | -0,14% | 41,00 |
| 04.11.2024 | 57,12 | 58,02 | 57,12 | 57,52 | 0,14% | 1.063,00 |
| 01.11.2024 | 57,00 | 57,44 | 57,00 | 57,44 | 2,06% | 89,00 |
| 31.10.2024 | 56,84 | 56,84 | 56,28 | 56,28 | -0,71% | 62,00 |
| 30.10.2024 | 56,80 | 56,86 | 56,68 | 56,68 | -0,04% | 173,00 |
| 29.10.2024 | 57,48 | 57,48 | 56,70 | 56,70 | -0,70% | 1.386,00 |
| 28.10.2024 | 55,38 | 57,62 | 55,30 | 57,10 | 3,89% | 1.227,00 |
| 25.10.2024 | 60,16 | 62,38 | 54,82 | 54,96 | -3,68% | 1.168,00 |
| 24.10.2024 | 57,32 | 57,62 | 57,06 | 57,06 | 0,11% | 355,00 |
| 23.10.2024 | 58,00 | 58,08 | 57,00 | 57,00 | -1,08% | 52,00 |
| 22.10.2024 | 57,62 | 57,78 | 57,60 | 57,62 | 0,31% | 126,00 |
| 21.10.2024 | 57,80 | 58,06 | 57,44 | 57,44 | -1,10% | 142,00 |
| 18.10.2024 | 57,48 | 58,08 | 57,46 | 58,08 | 1,04% | 76,00 |
| 17.10.2024 | 57,98 | 57,98 | 57,46 | 57,48 | -0,38% | 155,00 |
| 16.10.2024 | 58,26 | 58,26 | 57,70 | 57,70 | -3,75% | 3,00 |
| 15.10.2024 | 59,87 | 60,22 | 58,75 | 59,95 | 0,18% | - |
| 14.10.2024 | 60,98 | 61,12 | 59,84 | 59,84 | -3,55% | 188,00 |
| 11.10.2024 | 61,40 | 62,24 | 61,22 | 62,04 | 3,37% | 516,00 |
| 10.10.2024 | 60,02 | 60,02 | 60,02 | 60,02 | -1,14% | 80,00 |
| 09.10.2024 | 60,12 | 60,85 | 59,38 | 60,71 | 0,95% | - |
| 08.10.2024 | 60,14 | 60,14 | 60,14 | 60,14 | -3,78% | 20,00 |
| 07.10.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 1,66% | 3,00 |
| 04.10.2024 | 61,56 | 61,56 | 61,48 | 61,48 | 4,74% | 26,00 |
| 03.10.2024 | 58,70 | 58,70 | 58,70 | 58,70 | -1,58% | 56,00 |
| 02.10.2024 | 59,58 | 59,64 | 59,58 | 59,64 | -0,60% | 86,00 |
| 01.10.2024 | 60,20 | 60,32 | 60,00 | 60,00 | -2,18% | 38,00 |
| 30.09.2024 | 61,34 | 61,34 | 61,34 | 61,34 | -0,29% | 50,00 |
| 27.09.2024 | 62,30 | 62,30 | 61,52 | 61,52 | -0,32% | 1.123,00 |
| 26.09.2024 | 59,24 | 61,72 | 59,24 | 61,72 | 5,43% | 540,00 |
| 25.09.2024 | 58,52 | 58,70 | 58,52 | 58,54 | 2,81% | 142,00 |
| 24.09.2024 | 56,92 | 56,94 | 56,92 | 56,94 | -0,66% | 120,00 |
| 23.09.2024 | 56,04 | 57,32 | 56,04 | 57,32 | -0,21% | 667,00 |
| 20.09.2024 | 55,08 | 57,44 | 55,06 | 57,44 | 4,66% | 563,00 |
| 19.09.2024 | 61,84 | 62,20 | 54,00 | 54,88 | -10,39% | 991,00 |
| 18.09.2024 | 61,24 | 61,50 | 61,18 | 61,24 | 0,10% | 722,00 |
| 17.09.2024 | 60,94 | 61,56 | 60,88 | 61,18 | 0,79% | 285,00 |
| 16.09.2024 | 60,68 | 61,00 | 60,46 | 60,70 | 1,54% | 2.739,00 |
| 13.09.2024 | 59,78 | 59,78 | 59,78 | 59,78 | -0,07% | 80,00 |
| 12.09.2024 | 59,58 | 59,88 | 59,58 | 59,82 | 1,98% | 260,00 |
| 11.09.2024 | 58,60 | 58,74 | 58,60 | 58,66 | -0,37% | 63,00 |
| 10.09.2024 | 59,58 | 59,58 | 58,88 | 58,88 | -2,45% | 111,00 |
| 09.09.2024 | 60,30 | 60,36 | 60,00 | 60,36 | 0,53% | 160,00 |
| 06.09.2024 | 60,50 | 60,50 | 60,04 | 60,04 | -2,06% | 19,00 |