54,080€
-0,33%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 53,86 | 53,86 | 53,86 | 53,86 | -0,74% | 10,00 |
| 07.08.2025 | 54,26 | 54,26 | 54,26 | 54,26 | 0,37% | 2,00 |
| 06.08.2025 | 54,34 | 54,34 | 54,06 | 54,06 | -0,92% | 63,00 |
| 05.08.2025 | 54,50 | 54,56 | 54,50 | 54,56 | 0,11% | 47,00 |
| 04.08.2025 | 54,44 | 54,50 | 54,44 | 54,50 | -0,22% | 151,00 |
| 01.08.2025 | 54,92 | 55,46 | 54,58 | 54,62 | -1,34% | 179,00 |
| 31.07.2025 | 55,34 | 55,36 | 54,98 | 55,36 | 0,62% | 437,00 |
| 30.07.2025 | 55,02 | 55,02 | 55,02 | 55,02 | 0,73% | 6,00 |
| 29.07.2025 | 54,56 | 54,62 | 54,32 | 54,62 | 0,77% | 920,00 |
| 28.07.2025 | 53,02 | 54,20 | 52,20 | 54,20 | 0,86% | 562,00 |
| 25.07.2025 | 53,74 | 53,74 | 53,74 | 53,74 | 0,21% | 90,00 |
| 24.07.2025 | 53,55 | 53,90 | 53,53 | 53,63 | -1,09% | - |
| 23.07.2025 | 54,22 | 54,22 | 54,22 | 54,22 | 0,74% | 2,00 |
| 22.07.2025 | 54,09 | 54,19 | 53,80 | 53,82 | -0,48% | - |
| 21.07.2025 | 54,08 | 54,08 | 54,08 | 54,08 | -0,18% | 10,00 |
| 18.07.2025 | 54,40 | 54,40 | 54,18 | 54,18 | -0,55% | 66,00 |
| 17.07.2025 | 54,48 | 54,48 | 54,48 | 54,48 | 0,26% | 20,00 |
| 16.07.2025 | 54,30 | 54,50 | 53,98 | 54,34 | 0,30% | 648,00 |
| 15.07.2025 | 54,24 | 54,24 | 54,18 | 54,18 | 1,04% | 2,00 |
| 14.07.2025 | 53,62 | 53,62 | 53,62 | 53,62 | -0,56% | 25,00 |
| 11.07.2025 | 53,92 | 53,92 | 53,92 | 53,92 | 0,00% | 79,00 |
| 10.07.2025 | 53,92 | 53,92 | 53,92 | 53,92 | -0,11% | 12,00 |
| 09.07.2025 | 54,01 | 54,19 | 53,95 | 53,98 | 0,48% | - |
| 08.07.2025 | 53,72 | 53,72 | 53,72 | 53,72 | -0,74% | 1,00 |
| 07.07.2025 | 53,92 | 54,12 | 53,50 | 54,12 | 1,18% | 97,00 |
| 04.07.2025 | 53,59 | 53,59 | 53,43 | 53,49 | -0,50% | - |
| 03.07.2025 | 53,76 | 53,76 | 53,76 | 53,76 | 0,64% | 30,00 |
| 02.07.2025 | 53,42 | 53,42 | 53,42 | 53,42 | -0,30% | 1,00 |
| 01.07.2025 | 53,70 | 53,70 | 53,58 | 53,58 | -0,63% | 4,00 |
| 30.06.2025 | 53,92 | 53,92 | 53,92 | 53,92 | 0,39% | 151,00 |
| 27.06.2025 | 53,87 | 53,87 | 53,53 | 53,71 | 0,17% | - |
| 26.06.2025 | 53,50 | 53,62 | 53,50 | 53,62 | -0,63% | 242,00 |
| 25.06.2025 | 53,90 | 53,96 | 53,90 | 53,96 | 0,02% | 13,00 |
| 24.06.2025 | 54,53 | 54,55 | 53,95 | 53,95 | -0,61% | - |
| 23.06.2025 | 54,40 | 54,52 | 54,10 | 54,28 | 0,74% | 613,00 |
| 20.06.2025 | 53,88 | 53,88 | 53,88 | 53,88 | -0,55% | 15,00 |
| 19.06.2025 | 54,18 | 54,18 | 54,18 | 54,18 | -0,77% | 60,00 |
| 18.06.2025 | 54,12 | 54,60 | 54,12 | 54,60 | 0,44% | 40,00 |
| 17.06.2025 | 53,50 | 54,36 | 53,50 | 54,36 | 0,78% | 653,00 |
| 16.06.2025 | 54,38 | 54,38 | 53,90 | 53,94 | -0,63% | 38,00 |
| 13.06.2025 | 53,52 | 54,28 | 53,52 | 54,28 | 1,46% | 40,00 |
| 12.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,80% | 24,00 |
| 11.06.2025 | 54,48 | 54,48 | 54,48 | 54,48 | -0,51% | 130,00 |
| 10.06.2025 | 54,66 | 54,76 | 54,66 | 54,76 | 0,37% | 18,00 |
| 09.06.2025 | 54,56 | 54,56 | 54,56 | 54,56 | -0,07% | 2,00 |
| 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 |