52,930€
-0,88%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 53,07 | 53,48 | 52,77 | 52,98 | -0,79% | 170,00 |
| 18.04.2024 | 53,04 | 53,91 | 52,92 | 53,40 | 0,68% | 204,00 |
| 17.04.2024 | 54,10 | 54,37 | 52,89 | 53,04 | -1,83% | 833,00 |
| 16.04.2024 | 53,13 | 54,05 | 52,33 | 54,03 | 1,69% | 20,00 |
| 15.04.2024 | 52,90 | 54,81 | 52,72 | 53,13 | 0,57% | 122,00 |
| 12.04.2024 | 53,34 | 53,86 | 52,52 | 52,83 | -0,75% | 330,00 |
| 11.04.2024 | 53,24 | 53,88 | 53,04 | 53,23 | -0,09% | 556,00 |
| 10.04.2024 | 53,60 | 54,10 | 52,54 | 53,28 | -0,54% | 521,00 |
| 09.04.2024 | 53,64 | 54,16 | 53,00 | 53,57 | -0,11% | 100,00 |
| 08.04.2024 | 53,49 | 54,22 | 53,42 | 53,63 | 0,15% | 23,00 |
| 05.04.2024 | 53,70 | 54,26 | 53,51 | 53,55 | -0,11% | 95,00 |
| 04.04.2024 | 54,06 | 54,96 | 53,26 | 53,61 | -0,72% | 36,00 |
| 03.04.2024 | 54,52 | 54,75 | 53,83 | 54,00 | -1,19% | 215,00 |
| 02.04.2024 | 57,11 | 57,30 | 53,91 | 54,65 | -3,72% | 209,00 |
| 28.03.2024 | 56,20 | 56,88 | 56,18 | 56,76 | 0,94% | 162,00 |
| 27.03.2024 | 55,58 | 56,23 | 55,28 | 56,23 | 1,42% | 15,00 |
| 26.03.2024 | 55,29 | 55,80 | 55,10 | 55,44 | 0,20% | 9,00 |
| 25.03.2024 | 56,18 | 56,46 | 55,32 | 55,33 | -1,69% | 242,00 |
| 22.03.2024 | 56,48 | 56,72 | 55,63 | 56,28 | -0,74% | 155,00 |
| 21.03.2024 | 55,93 | 56,93 | 55,92 | 56,70 | 1,56% | 105,00 |
| 20.03.2024 | 55,69 | 55,94 | 55,30 | 55,83 | 0,32% | 106,00 |
| 19.03.2024 | 55,39 | 55,89 | 55,01 | 55,65 | 0,51% | - |
| 18.03.2024 | 55,96 | 56,46 | 55,13 | 55,37 | -0,70% | 20,00 |
| 15.03.2024 | 56,39 | 56,73 | 55,74 | 55,76 | -1,08% | 331,00 |
| 14.03.2024 | 56,93 | 57,38 | 55,92 | 56,37 | -0,77% | 360,00 |
| 13.03.2024 | 56,05 | 56,90 | 55,99 | 56,81 | 1,34% | 50,00 |
| 12.03.2024 | 55,14 | 56,40 | 55,00 | 56,06 | 1,65% | 200,00 |
| 11.03.2024 | 54,82 | 55,59 | 54,16 | 55,15 | 0,36% | 281,00 |
| 08.03.2024 | 55,85 | 56,17 | 54,79 | 54,95 | -1,54% | 30,00 |
| 07.03.2024 | 55,75 | 56,18 | 55,35 | 55,81 | 0,14% | 5,00 |
| 06.03.2024 | 55,85 | 56,60 | 54,67 | 55,73 | -0,16% | 75,00 |
| 05.03.2024 | 55,56 | 56,48 | 54,78 | 55,82 | 0,20% | 19,00 |
| 04.03.2024 | 57,40 | 57,71 | 55,39 | 55,71 | -3,26% | 255,00 |
| 01.03.2024 | 57,27 | 57,98 | 56,88 | 57,59 | 0,63% | 703,00 |
| 29.02.2024 | 56,91 | 57,81 | 56,62 | 57,23 | 0,39% | 50,00 |
| 28.02.2024 | 56,21 | 57,40 | 55,83 | 57,01 | 1,51% | 59,00 |
| 27.02.2024 | 55,71 | 56,19 | 55,54 | 56,16 | 0,59% | 7,00 |
| 26.02.2024 | 55,56 | 56,18 | 55,40 | 55,83 | 0,22% | 25,00 |
| 23.02.2024 | 54,91 | 55,79 | 54,82 | 55,71 | 1,13% | 77,00 |
| 22.02.2024 | 54,38 | 55,42 | 54,18 | 55,09 | 1,34% | 137,00 |
| 21.02.2024 | 53,74 | 54,58 | 53,48 | 54,36 | 1,17% | 201,00 |
| 20.02.2024 | 55,57 | 55,59 | 53,37 | 53,73 | -3,45% | 40,00 |
| 19.02.2024 | 55,38 | 55,94 | 55,31 | 55,65 | 0,42% | 340,00 |
| 16.02.2024 | 55,99 | 56,06 | 55,06 | 55,42 | -1,00% | - |
| 15.02.2024 | 55,67 | 56,56 | 55,41 | 55,98 | 0,92% | 1,00 |
| 14.02.2024 | 55,10 | 55,84 | 54,67 | 55,47 | 0,69% | 15,00 |
| 13.02.2024 | 55,06 | 55,12 | 53,86 | 55,09 | 0,04% | 303,00 |
| 12.02.2024 | 54,76 | 55,48 | 54,48 | 55,07 | 0,88% | 50,00 |
| 09.02.2024 | 53,76 | 54,69 | 53,72 | 54,59 | 1,43% | 50,00 |
| 08.02.2024 | 52,90 | 54,17 | 52,78 | 53,82 | 1,66% | 265,00 |
| 07.02.2024 | 53,70 | 54,22 | 52,81 | 52,94 | -1,38% | 356,00 |
| 06.02.2024 | 54,07 | 54,77 | 53,35 | 53,68 | -0,94% | 145,00 |
| 05.02.2024 | 52,84 | 54,82 | 52,40 | 54,19 | 2,25% | 602,00 |
| 02.02.2024 | 52,71 | 55,15 | 51,60 | 53,00 | -9,56% | 1.196,00 |
| 01.02.2024 | 57,86 | 58,76 | 57,65 | 58,60 | 1,49% | 91,00 |
| 31.01.2024 | 59,02 | 59,34 | 57,69 | 57,74 | -2,14% | 30,00 |
| 30.01.2024 | 58,94 | 59,02 | 58,43 | 59,00 | 0,05% | - |
| 29.01.2024 | 57,92 | 59,04 | 57,84 | 58,97 | 1,65% | 122,00 |
| 26.01.2024 | 56,94 | 58,11 | 56,79 | 58,01 | 1,47% | 470,00 |
| 25.01.2024 | 56,46 | 57,18 | 56,14 | 57,17 | 1,51% | 263,00 |
| 24.01.2024 | 57,24 | 57,38 | 56,21 | 56,32 | -1,69% | 153,00 |
| 23.01.2024 | 58,20 | 58,78 | 57,20 | 57,29 | -1,92% | 141,00 |
| 22.01.2024 | 59,49 | 59,87 | 58,23 | 58,41 | -1,72% | 471,00 |
| 19.01.2024 | 58,86 | 59,55 | 58,55 | 59,43 | 0,85% | - |
| 18.01.2024 | 57,84 | 58,99 | 57,55 | 58,93 | 1,55% | 280,00 |
| 17.01.2024 | 57,70 | 58,66 | 56,90 | 58,03 | 0,33% | 1.182,00 |
| 16.01.2024 | 57,68 | 57,98 | 57,21 | 57,84 | 0,28% | - |
| 15.01.2024 | 57,67 | 57,78 | 57,54 | 57,68 | -0,14% | 1,00 |
| 12.01.2024 | 57,96 | 58,36 | 57,09 | 57,76 | -0,38% | 12,00 |
| 11.01.2024 | 57,43 | 57,98 | 57,06 | 57,98 | 0,98% | 36,00 |
| 10.01.2024 | 57,17 | 57,61 | 56,93 | 57,42 | 0,38% | 38,00 |
| 09.01.2024 | 57,30 | 57,46 | 56,78 | 57,20 | -0,19% | - |
| 08.01.2024 | 54,96 | 57,57 | 54,82 | 57,31 | 3,73% | 153,00 |
| 05.01.2024 | 55,18 | 55,83 | 54,99 | 55,25 | 0,24% | 168,00 |
| 04.01.2024 | 55,83 | 56,12 | 55,05 | 55,12 | -1,13% | 1.045,00 |
| 03.01.2024 | 56,65 | 56,80 | 55,70 | 55,75 | -1,88% | 350,00 |
| 02.01.2024 | 56,53 | 57,03 | 56,42 | 56,82 | 0,42% | 258,00 |
| 29.12.2023 | 56,55 | 56,66 | 56,43 | 56,58 | 0,07% | 44,00 |
| 28.12.2023 | 56,30 | 56,68 | 56,06 | 56,54 | 0,37% | 65,00 |
| 27.12.2023 | 56,81 | 57,02 | 56,10 | 56,33 | -0,35% | 81,00 |
| 22.12.2023 | 56,09 | 56,98 | 54,88 | 56,53 | -2,52% | 276,00 |
| 21.12.2023 | 57,79 | 58,18 | 57,64 | 57,99 | 0,59% | 360,00 |
| 20.12.2023 | 58,16 | 58,32 | 57,65 | 57,65 | -0,72% | 492,00 |
| 19.12.2023 | 56,81 | 58,30 | 56,65 | 58,07 | 2,11% | 453,00 |
| 18.12.2023 | 56,65 | 57,53 | 56,29 | 56,87 | 0,39% | 310,00 |
| 15.12.2023 | 57,01 | 57,44 | 56,37 | 56,65 | -0,65% | 131,00 |
| 14.12.2023 | 56,42 | 57,54 | 56,16 | 57,02 | 0,87% | 105,00 |
| 13.12.2023 | 56,29 | 56,88 | 56,10 | 56,53 | 0,61% | 53,00 |
| 12.12.2023 | 56,41 | 56,64 | 56,03 | 56,19 | -0,46% | 168,00 |
| 11.12.2023 | 56,32 | 57,16 | 55,86 | 56,45 | 0,46% | 2.304,00 |
| 08.12.2023 | 55,41 | 56,33 | 55,35 | 56,19 | 1,44% | 539,00 |
| 07.12.2023 | 55,06 | 55,73 | 54,59 | 55,39 | 0,62% | 165,00 |
| 06.12.2023 | 55,50 | 55,82 | 54,91 | 55,05 | -0,65% | 319,00 |
| 05.12.2023 | 55,09 | 55,50 | 54,54 | 55,41 | 0,31% | 292,00 |
| 04.12.2023 | 54,35 | 55,42 | 54,12 | 55,24 | 1,73% | 633,00 |
| 01.12.2023 | 54,06 | 54,49 | 53,62 | 54,30 | 0,26% | 128,00 |
| 30.11.2023 | 53,62 | 54,19 | 53,25 | 54,16 | 1,31% | 398,00 |
| 29.11.2023 | 52,37 | 53,90 | 52,35 | 53,46 | 2,08% | 79,00 |
| 28.11.2023 | 52,21 | 52,66 | 51,91 | 52,37 | 0,40% | 247,00 |
| 27.11.2023 | 50,88 | 52,51 | 50,80 | 52,16 | 1,80% | 450,00 |