62,900€
-0,32%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 63,64 | 63,64 | 62,94 | 62,94 | -0,25% | 300,00 |
| 09.05.2024 | 62,14 | 63,10 | 62,08 | 63,10 | 1,74% | 171,00 |
| 08.05.2024 | 62,02 | 62,30 | 61,90 | 62,02 | -0,29% | 204,00 |
| 07.05.2024 | 62,26 | 62,74 | 62,20 | 62,20 | 0,00% | 651,00 |
| 06.05.2024 | 62,80 | 62,80 | 62,14 | 62,20 | 1,04% | 256,00 |
| 03.05.2024 | 61,56 | 61,56 | 61,56 | 61,56 | -0,13% | 23,00 |
| 02.05.2024 | 61,20 | 62,06 | 61,20 | 61,64 | 0,26% | 700,00 |
| 30.04.2024 | 62,02 | 62,02 | 61,48 | 61,48 | -0,32% | 259,00 |
| 29.04.2024 | 61,10 | 62,00 | 60,88 | 61,68 | -0,16% | 277,00 |
| 26.04.2024 | 59,30 | 64,30 | 59,12 | 61,78 | 12,57% | 661,00 |
| 25.04.2024 | 54,88 | 54,88 | 54,88 | 54,88 | -1,96% | 20,00 |
| 24.04.2024 | 56,00 | 56,02 | 55,98 | 55,98 | 0,72% | 1.722,00 |
| 23.04.2024 | 54,48 | 55,58 | 54,32 | 55,58 | 1,94% | 225,00 |
| 22.04.2024 | 53,02 | 54,52 | 53,02 | 54,52 | 2,37% | 35,00 |
| 19.04.2024 | 53,26 | 53,26 | 53,26 | 53,26 | 0,04% | 170,00 |
| 18.04.2024 | 52,92 | 53,70 | 52,92 | 53,24 | 0,08% | 204,00 |
| 17.04.2024 | 53,88 | 53,92 | 53,20 | 53,20 | 0,99% | 833,00 |
| 16.04.2024 | 53,32 | 53,32 | 52,68 | 52,68 | -2,37% | 20,00 |
| 15.04.2024 | 52,72 | 53,96 | 52,72 | 53,96 | 2,47% | 122,00 |
| 12.04.2024 | 53,86 | 53,86 | 52,66 | 52,66 | -1,83% | 330,00 |
| 11.04.2024 | 53,52 | 53,64 | 53,48 | 53,64 | 0,52% | 556,00 |
| 10.04.2024 | 53,76 | 54,10 | 52,54 | 53,36 | -0,78% | 521,00 |
| 09.04.2024 | 53,78 | 53,78 | 53,78 | 53,78 | 0,60% | 100,00 |
| 08.04.2024 | 53,68 | 53,68 | 53,46 | 53,46 | -0,71% | 23,00 |
| 05.04.2024 | 53,72 | 53,84 | 53,72 | 53,84 | 0,64% | 95,00 |
| 04.04.2024 | 53,94 | 53,94 | 53,50 | 53,50 | -0,93% | 36,00 |
| 03.04.2024 | 54,74 | 54,74 | 54,00 | 54,00 | -1,17% | 215,00 |
| 02.04.2024 | 57,00 | 57,30 | 54,52 | 54,64 | -3,77% | 209,00 |
| 28.03.2024 | 56,78 | 56,78 | 56,78 | 56,78 | 1,57% | 162,00 |
| 27.03.2024 | 55,90 | 55,90 | 55,90 | 55,90 | 1,45% | 15,00 |
| 26.03.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -1,64% | 9,00 |
| 25.03.2024 | 56,30 | 56,40 | 55,96 | 56,02 | -0,57% | 242,00 |
| 22.03.2024 | 56,38 | 56,38 | 56,34 | 56,34 | -0,88% | 155,00 |
| 21.03.2024 | 56,80 | 56,84 | 56,80 | 56,84 | 2,12% | 105,00 |
| 20.03.2024 | 55,94 | 55,94 | 55,66 | 55,66 | -0,27% | 106,00 |
| 19.03.2024 | 55,42 | 55,97 | 54,85 | 55,81 | 0,56% | - |
| 18.03.2024 | 56,08 | 56,46 | 55,50 | 55,50 | -0,89% | 35,00 |
| 15.03.2024 | 56,58 | 56,58 | 56,00 | 56,00 | -0,46% | 331,00 |
| 14.03.2024 | 56,08 | 56,26 | 56,08 | 56,26 | -1,12% | 360,00 |
| 13.03.2024 | 56,90 | 56,90 | 56,90 | 56,90 | 2,01% | 50,00 |
| 12.03.2024 | 55,78 | 55,78 | 55,78 | 55,78 | 0,94% | 200,00 |
| 11.03.2024 | 54,50 | 55,26 | 54,50 | 55,26 | -0,11% | 281,00 |
| 08.03.2024 | 55,32 | 55,32 | 55,32 | 55,32 | -1,04% | 30,00 |
| 07.03.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,25% | 5,00 |
| 06.03.2024 | 56,04 | 56,04 | 56,04 | 56,04 | 0,54% | 75,00 |
| 05.03.2024 | 55,40 | 55,74 | 55,40 | 55,74 | -1,24% | 19,00 |
| 04.03.2024 | 57,26 | 57,26 | 56,20 | 56,44 | -2,25% | 255,00 |
| 01.03.2024 | 57,32 | 57,82 | 57,32 | 57,74 | 1,98% | 703,00 |
| 29.02.2024 | 56,62 | 56,62 | 56,62 | 56,62 | 1,07% | 50,00 |
| 28.02.2024 | 56,24 | 56,24 | 56,02 | 56,02 | 0,29% | 59,00 |
| 27.02.2024 | 55,62 | 55,86 | 55,62 | 55,86 | 0,25% | 7,00 |
| 26.02.2024 | 55,72 | 55,72 | 55,72 | 55,72 | 0,04% | 25,00 |
| 23.02.2024 | 54,96 | 55,70 | 54,96 | 55,70 | 1,02% | 77,00 |
| 22.02.2024 | 55,00 | 55,30 | 55,00 | 55,14 | 2,11% | 137,00 |
| 21.02.2024 | 53,82 | 54,00 | 53,48 | 54,00 | 0,19% | 201,00 |
| 20.02.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -3,65% | 40,00 |
| 19.02.2024 | 55,56 | 55,94 | 55,48 | 55,94 | 0,56% | 340,00 |
| 16.02.2024 | 55,99 | 56,05 | 54,87 | 55,63 | -0,34% | - |
| 15.02.2024 | 55,82 | 55,82 | 55,82 | 55,82 | 1,31% | 1,00 |
| 14.02.2024 | 55,10 | 55,10 | 55,10 | 55,10 | 0,73% | 15,00 |
| 13.02.2024 | 54,00 | 54,70 | 54,00 | 54,70 | -0,18% | 303,00 |
| 12.02.2024 | 54,76 | 54,80 | 54,76 | 54,80 | 1,18% | 50,00 |
| 09.02.2024 | 53,86 | 54,16 | 53,86 | 54,16 | 0,89% | 50,00 |
| 08.02.2024 | 52,78 | 53,68 | 52,78 | 53,68 | 0,86% | 265,00 |
| 07.02.2024 | 53,76 | 53,76 | 53,10 | 53,22 | -0,86% | 356,00 |
| 06.02.2024 | 53,52 | 53,68 | 53,52 | 53,68 | -1,50% | 145,00 |
| 05.02.2024 | 52,66 | 54,50 | 52,44 | 54,50 | 2,44% | 602,00 |
| 02.02.2024 | 52,22 | 54,20 | 51,74 | 53,20 | -8,34% | 1.196,00 |
| 01.02.2024 | 58,14 | 58,14 | 58,04 | 58,04 | -2,19% | 91,00 |
| 31.01.2024 | 59,34 | 59,34 | 59,34 | 59,34 | 0,92% | 30,00 |
| 30.01.2024 | 58,89 | 59,17 | 58,24 | 58,80 | 0,41% | - |
| 29.01.2024 | 57,84 | 58,56 | 57,84 | 58,56 | 1,39% | 122,00 |
| 26.01.2024 | 57,02 | 57,76 | 57,02 | 57,76 | 1,44% | 470,00 |
| 25.01.2024 | 56,22 | 56,94 | 56,22 | 56,94 | 0,11% | 263,00 |
| 24.01.2024 | 57,26 | 57,26 | 56,88 | 56,88 | -1,28% | 153,00 |
| 23.01.2024 | 58,36 | 58,36 | 57,62 | 57,62 | -1,74% | 141,00 |
| 22.01.2024 | 59,76 | 59,84 | 58,52 | 58,64 | -0,37% | 471,00 |
| 19.01.2024 | 58,94 | 59,32 | 58,35 | 58,86 | 0,07% | - |
| 18.01.2024 | 58,18 | 58,82 | 58,00 | 58,82 | 1,00% | 280,00 |
| 17.01.2024 | 57,76 | 58,26 | 56,90 | 58,24 | 0,76% | 1.182,00 |
| 16.01.2024 | 57,63 | 58,06 | 57,07 | 57,80 | 0,03% | - |
| 15.01.2024 | 57,78 | 57,78 | 57,78 | 57,78 | -0,38% | 1,00 |
| 12.01.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,26% | 12,00 |
| 11.01.2024 | 57,64 | 57,64 | 57,28 | 57,28 | -0,24% | 36,00 |
| 10.01.2024 | 57,24 | 57,42 | 57,24 | 57,42 | 0,19% | 38,00 |
| 09.01.2024 | 57,30 | 57,56 | 56,63 | 57,31 | 0,37% | - |
| 08.01.2024 | 55,28 | 57,10 | 54,82 | 57,10 | 3,48% | 153,00 |
| 05.01.2024 | 55,06 | 55,64 | 55,06 | 55,18 | -0,18% | 168,00 |
| 04.01.2024 | 55,80 | 56,08 | 55,28 | 55,28 | -1,18% | 1.045,00 |
| 03.01.2024 | 56,54 | 56,54 | 55,94 | 55,94 | -1,41% | 350,00 |
| 02.01.2024 | 56,78 | 56,78 | 56,66 | 56,74 | 0,25% | 258,00 |
| 29.12.2023 | 56,50 | 56,66 | 56,50 | 56,60 | 0,28% | 44,00 |
| 28.12.2023 | 56,06 | 56,46 | 56,06 | 56,44 | 0,61% | 65,00 |
| 27.12.2023 | 56,88 | 57,02 | 56,10 | 56,10 | -1,16% | 81,00 |
| 22.12.2023 | 55,92 | 56,76 | 55,00 | 56,76 | -2,07% | 276,00 |
| 21.12.2023 | 57,64 | 58,10 | 57,64 | 57,96 | 0,24% | 360,00 |
| 20.12.2023 | 58,28 | 58,28 | 57,82 | 57,82 | -0,17% | 492,00 |
| 19.12.2023 | 58,00 | 58,00 | 57,92 | 57,92 | 0,94% | 453,00 |
| 18.12.2023 | 56,52 | 57,38 | 56,52 | 57,38 | 1,09% | 310,00 |
| 15.12.2023 | 57,44 | 57,44 | 56,76 | 56,76 | -1,08% | 131,00 |