57,260€
1,83%
Echtzeit-Aktienkurs Skechers USA
Bid:
Ask:
Aktienkurse zur Skechers USA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 56,23 | 56,88 | 56,01 | 56,79 | 1,00% | - |
27.03.2024 | 55,60 | 56,24 | 55,28 | 56,23 | 1,46% | - |
26.03.2024 | 55,34 | 55,80 | 55,12 | 55,42 | 0,14% | - |
25.03.2024 | 56,01 | 56,46 | 55,30 | 55,34 | -1,79% | - |
22.03.2024 | 56,39 | 56,74 | 55,63 | 56,35 | -0,74% | 100,00 |
21.03.2024 | 56,33 | 56,92 | 55,92 | 56,77 | 1,70% | - |
20.03.2024 | 55,24 | 55,93 | 55,24 | 55,82 | 0,18% | - |
19.03.2024 | 55,86 | 55,90 | 55,02 | 55,72 | 0,47% | - |
18.03.2024 | 55,80 | 56,39 | 55,14 | 55,46 | -0,57% | 11,00 |
15.03.2024 | 55,96 | 56,73 | 55,74 | 55,78 | -0,98% | - |
14.03.2024 | 56,83 | 57,37 | 55,92 | 56,33 | -0,81% | - |
13.03.2024 | 56,63 | 56,89 | 55,99 | 56,79 | 0,28% | - |
12.03.2024 | 55,06 | 56,66 | 55,03 | 56,63 | 2,70% | - |
11.03.2024 | 54,97 | 55,59 | 54,16 | 55,14 | 0,38% | 100,00 |
08.03.2024 | 55,86 | 56,19 | 54,79 | 54,93 | -1,56% | - |
07.03.2024 | 55,80 | 56,17 | 55,35 | 55,80 | 0,14% | - |
06.03.2024 | 55,38 | 56,32 | 54,67 | 55,72 | -0,21% | - |
05.03.2024 | 55,68 | 56,48 | 54,79 | 55,84 | 0,25% | - |
04.03.2024 | 57,86 | 57,86 | 55,40 | 55,70 | -3,33% | - |
01.03.2024 | 57,22 | 57,98 | 56,88 | 57,62 | 0,70% | - |
29.02.2024 | 56,75 | 57,81 | 56,68 | 57,22 | 0,37% | - |
28.02.2024 | 56,17 | 57,39 | 55,84 | 57,01 | 1,53% | - |
27.02.2024 | 55,76 | 56,19 | 55,54 | 56,15 | 0,56% | - |
26.02.2024 | 55,76 | 56,18 | 55,41 | 55,84 | 0,22% | - |
23.02.2024 | 54,87 | 55,79 | 54,82 | 55,72 | 1,13% | - |
22.02.2024 | 54,33 | 55,42 | 54,13 | 55,10 | 1,31% | - |
21.02.2024 | 53,78 | 54,58 | 53,50 | 54,39 | 1,13% | - |
20.02.2024 | 55,66 | 55,66 | 53,37 | 53,78 | -3,38% | - |
19.02.2024 | 55,36 | 55,76 | 54,95 | 55,66 | 0,43% | 299,00 |
16.02.2024 | 56,00 | 56,12 | 55,06 | 55,42 | -1,04% | - |
15.02.2024 | 55,64 | 56,56 | 55,41 | 56,00 | 0,90% | - |
14.02.2024 | 55,16 | 55,84 | 54,67 | 55,50 | 0,45% | - |
13.02.2024 | 55,12 | 55,44 | 53,86 | 55,25 | 0,27% | - |
12.02.2024 | 54,73 | 55,48 | 54,48 | 55,10 | 0,90% | - |
09.02.2024 | 53,84 | 54,69 | 53,73 | 54,61 | 1,43% | - |
08.02.2024 | 52,95 | 54,17 | 52,83 | 53,84 | 1,68% | - |
07.02.2024 | 53,68 | 54,21 | 52,67 | 52,95 | -1,43% | - |
06.02.2024 | 54,15 | 54,77 | 53,35 | 53,72 | -0,85% | - |
05.02.2024 | 52,99 | 54,81 | 52,56 | 54,18 | 2,34% | 250,00 |
02.02.2024 | 52,63 | 55,15 | 51,64 | 52,94 | -0,17% | 62,00 |
01.02.2024 | 58,23 | 58,76 | 48,45 | 53,03 | -8,19% | - |
31.01.2024 | 59,01 | 59,15 | 57,69 | 57,76 | -2,09% | - |
30.01.2024 | 59,20 | 59,20 | 58,46 | 58,99 | 0,10% | - |
29.01.2024 | 58,13 | 59,04 | 57,91 | 58,93 | 1,60% | - |
26.01.2024 | 57,38 | 58,11 | 56,81 | 58,00 | 1,47% | - |
25.01.2024 | 56,35 | 57,20 | 56,16 | 57,16 | 1,47% | 271,00 |
24.01.2024 | 57,22 | 57,37 | 56,21 | 56,33 | -1,43% | - |
23.01.2024 | 58,09 | 58,79 | 57,13 | 57,15 | -2,16% | - |
22.01.2024 | 59,48 | 59,87 | 58,23 | 58,41 | -1,77% | - |
19.01.2024 | 58,91 | 59,54 | 58,55 | 59,46 | 0,87% | - |
18.01.2024 | 57,44 | 58,99 | 57,44 | 58,95 | 1,52% | - |
17.01.2024 | 57,82 | 58,66 | 56,91 | 58,07 | 0,36% | - |
16.01.2024 | 57,68 | 57,97 | 57,21 | 57,86 | 0,31% | - |
15.01.2024 | 57,72 | 58,03 | 57,57 | 57,68 | -0,28% | - |
12.01.2024 | 57,98 | 58,34 | 57,09 | 57,84 | -0,43% | - |
11.01.2024 | 57,38 | 58,12 | 57,06 | 58,09 | 1,24% | - |
10.01.2024 | 57,22 | 57,61 | 56,93 | 57,38 | 0,35% | - |
09.01.2024 | 57,42 | 57,74 | 56,81 | 57,18 | -0,21% | - |
08.01.2024 | 55,22 | 57,57 | 54,83 | 57,30 | 3,79% | - |
05.01.2024 | 55,12 | 55,83 | 54,99 | 55,21 | 0,09% | - |
04.01.2024 | 55,44 | 56,11 | 55,06 | 55,16 | -1,11% | - |
03.01.2024 | 56,79 | 56,87 | 55,66 | 55,78 | -1,78% | - |
02.01.2024 | 56,59 | 57,03 | 56,25 | 56,79 | 0,35% | - |
29.12.2023 | 56,32 | 56,66 | 56,14 | 56,59 | 0,07% | - |
28.12.2023 | 56,43 | 56,68 | 56,08 | 56,55 | 0,39% | - |
27.12.2023 | 56,45 | 56,99 | 56,11 | 56,33 | -0,35% | - |
22.12.2023 | 56,93 | 58,03 | 54,88 | 56,53 | -0,72% | 150,00 |
21.12.2023 | 57,64 | 58,18 | 56,93 | 56,94 | -1,28% | - |
20.12.2023 | 58,27 | 58,37 | 57,65 | 57,68 | -0,67% | 150,00 |
19.12.2023 | 56,77 | 58,30 | 56,65 | 58,07 | 2,11% | 480,00 |
18.12.2023 | 56,75 | 57,53 | 56,29 | 56,87 | 0,39% | - |
15.12.2023 | 56,69 | 57,41 | 56,39 | 56,65 | -0,65% | - |
14.12.2023 | 56,57 | 57,53 | 56,20 | 57,02 | 0,87% | - |
13.12.2023 | 56,21 | 56,86 | 56,17 | 56,53 | 0,68% | 175,00 |
12.12.2023 | 56,91 | 56,91 | 56,03 | 56,15 | -0,57% | - |
11.12.2023 | 56,25 | 57,17 | 56,00 | 56,47 | 0,50% | - |
08.12.2023 | 55,36 | 56,33 | 55,10 | 56,19 | 1,35% | - |
07.12.2023 | 55,10 | 55,73 | 54,59 | 55,44 | 0,82% | - |
06.12.2023 | 55,44 | 55,82 | 54,91 | 54,99 | -0,67% | 2,00 |
05.12.2023 | 55,22 | 55,49 | 54,54 | 55,36 | 0,40% | - |
04.12.2023 | 54,57 | 55,42 | 54,22 | 55,14 | 1,53% | - |
01.12.2023 | 54,33 | 54,48 | 53,62 | 54,31 | 0,26% | - |
30.11.2023 | 53,46 | 54,19 | 53,25 | 54,17 | 1,31% | 50,00 |
29.11.2023 | 52,31 | 53,89 | 52,15 | 53,47 | 2,10% | - |
28.11.2023 | 52,03 | 52,66 | 51,96 | 52,37 | 0,36% | - |
27.11.2023 | 51,22 | 52,51 | 50,80 | 52,18 | 1,87% | - |
24.11.2023 | 50,57 | 51,27 | 50,27 | 51,22 | 1,29% | - |
23.11.2023 | 50,51 | 50,66 | 50,45 | 50,57 | -0,24% | - |
22.11.2023 | 50,00 | 51,03 | 50,00 | 50,69 | 1,54% | - |
21.11.2023 | 49,74 | 50,14 | 49,40 | 49,92 | 0,36% | - |
20.11.2023 | 47,69 | 49,91 | 47,69 | 49,74 | 3,82% | - |
17.11.2023 | 47,55 | 48,27 | 47,50 | 47,91 | 0,86% | - |
16.11.2023 | 48,54 | 48,54 | 47,33 | 47,50 | -2,00% | - |
15.11.2023 | 46,82 | 49,06 | 46,82 | 48,47 | 3,63% | - |
14.11.2023 | 46,20 | 47,12 | 45,80 | 46,77 | 1,39% | - |
13.11.2023 | 46,87 | 47,06 | 45,98 | 46,13 | -1,43% | - |
10.11.2023 | 46,53 | 46,84 | 45,96 | 46,80 | 0,73% | - |
09.11.2023 | 46,70 | 47,57 | 46,42 | 46,46 | -0,49% | - |
08.11.2023 | 46,91 | 47,67 | 46,66 | 46,69 | -0,51% | - |
07.11.2023 | 45,90 | 47,16 | 45,76 | 46,93 | 2,40% | - |