61,680€
4,63%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 60,53 | 64,50 | 59,12 | 61,20 | 3,82% | 100,00 |
| 25.04.2024 | 55,08 | 59,48 | 53,28 | 58,95 | 6,45% | 107,00 |
| 24.04.2024 | 55,74 | 56,47 | 55,15 | 55,38 | -0,61% | - |
| 23.04.2024 | 54,11 | 55,86 | 53,94 | 55,72 | 2,22% | - |
| 22.04.2024 | 52,89 | 54,60 | 52,51 | 54,51 | 2,95% | - |
| 19.04.2024 | 53,42 | 53,48 | 52,77 | 52,95 | -0,88% | - |
| 18.04.2024 | 52,97 | 53,90 | 52,95 | 53,42 | 0,77% | - |
| 17.04.2024 | 54,05 | 54,27 | 52,89 | 53,01 | -1,92% | - |
| 16.04.2024 | 53,16 | 54,05 | 52,35 | 54,05 | 1,79% | - |
| 15.04.2024 | 52,45 | 54,80 | 52,45 | 53,10 | 0,51% | - |
| 12.04.2024 | 53,26 | 53,78 | 52,52 | 52,83 | -0,81% | - |
| 11.04.2024 | 53,16 | 53,88 | 53,05 | 53,26 | -0,08% | - |
| 10.04.2024 | 53,56 | 53,89 | 52,64 | 53,30 | -0,41% | - |
| 09.04.2024 | 53,64 | 54,16 | 53,00 | 53,52 | -0,22% | - |
| 08.04.2024 | 54,00 | 54,22 | 53,43 | 53,64 | -0,22% | - |
| 05.04.2024 | 53,66 | 54,26 | 53,49 | 53,76 | 0,22% | - |
| 04.04.2024 | 54,03 | 54,96 | 53,26 | 53,64 | -0,59% | - |
| 03.04.2024 | 54,79 | 55,46 | 53,83 | 53,96 | -1,41% | - |
| 02.04.2024 | 57,14 | 57,26 | 53,91 | 54,73 | -3,63% | 3,00 |
| 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% | - |