51,850€
-0,17%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 51,69 | 51,95 | 51,63 | 51,85 | -0,17% | - |
| 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 |
| 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 |