62,660€
1,82%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 62,58 | 62,68 | 62,26 | 62,64 | 1,79% | - |
| 03.05.2024 | 61,54 | 61,54 | 61,54 | 61,54 | 0,07% | - |
| 02.05.2024 | 61,06 | 61,58 | 61,06 | 61,50 | -0,03% | 68,00 |
| 30.04.2024 | 61,52 | 61,52 | 61,52 | 61,52 | 0,85% | - |
| 29.04.2024 | 60,96 | 61,00 | 60,96 | 61,00 | -3,17% | 100,00 |
| 26.04.2024 | 58,84 | 63,00 | 58,84 | 63,00 | 15,13% | 231,00 |
| 25.04.2024 | 54,72 | 54,72 | 54,72 | 54,72 | -1,62% | - |
| 24.04.2024 | 55,62 | 55,62 | 55,62 | 55,62 | 2,39% | - |
| 23.04.2024 | 54,32 | 54,32 | 54,32 | 54,32 | 2,61% | - |
| 22.04.2024 | 52,94 | 52,94 | 52,94 | 52,94 | 0,00% | - |
| 19.04.2024 | 52,94 | 52,94 | 52,94 | 52,94 | 0,11% | - |
| 18.04.2024 | 52,88 | 52,88 | 52,88 | 52,88 | -1,93% | - |
| 17.04.2024 | 53,92 | 53,92 | 53,92 | 53,92 | 2,01% | - |
| 16.04.2024 | 52,86 | 52,86 | 52,86 | 52,86 | -0,83% | - |
| 15.04.2024 | 52,78 | 53,30 | 52,78 | 53,30 | 0,11% | 40,00 |
| 12.04.2024 | 53,24 | 53,24 | 53,24 | 53,24 | -0,11% | - |
| 11.04.2024 | 53,08 | 53,30 | 53,08 | 53,30 | -0,26% | 188,00 |
| 10.04.2024 | 53,44 | 53,44 | 53,44 | 53,44 | -0,04% | - |
| 09.04.2024 | 53,46 | 53,46 | 53,46 | 53,46 | 0,22% | - |
| 08.04.2024 | 53,34 | 53,34 | 53,34 | 53,34 | -0,37% | - |
| 05.04.2024 | 53,54 | 53,54 | 53,54 | 53,54 | -0,67% | - |
| 04.04.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -0,85% | - |
| 03.04.2024 | 54,36 | 54,36 | 54,36 | 54,36 | -4,60% | - |
| 02.04.2024 | 56,98 | 56,98 | 56,98 | 56,98 | 1,64% | 50,00 |
| 28.03.2024 | 56,06 | 56,06 | 56,06 | 56,06 | 1,15% | - |
| 27.03.2024 | 55,42 | 55,42 | 55,42 | 55,42 | 0,43% | - |
| 26.03.2024 | 55,18 | 55,18 | 55,18 | 55,18 | -1,50% | - |
| 25.03.2024 | 55,92 | 56,02 | 55,92 | 56,02 | -0,92% | - |
| 22.03.2024 | 56,54 | 56,54 | 56,54 | 56,54 | 0,14% | - |
| 21.03.2024 | 55,78 | 56,46 | 55,78 | 56,46 | 1,62% | 20,00 |
| 20.03.2024 | 55,56 | 55,56 | 55,56 | 55,56 | 0,65% | - |
| 19.03.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,76% | - |
| 18.03.2024 | 55,88 | 55,88 | 55,62 | 55,62 | -1,14% | 50,00 |
| 15.03.2024 | 56,26 | 56,26 | 56,26 | 56,26 | 0,46% | - |
| 14.03.2024 | 56,76 | 56,76 | 56,00 | 56,00 | -0,92% | 70,00 |
| 13.03.2024 | 55,92 | 56,52 | 55,92 | 56,52 | 2,76% | 200,00 |
| 12.03.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,66% | - |
| 11.03.2024 | 54,64 | 54,64 | 54,64 | 54,64 | -1,87% | - |
| 08.03.2024 | 55,68 | 55,68 | 55,68 | 55,68 | 0,25% | - |
| 07.03.2024 | 55,54 | 55,54 | 55,54 | 55,54 | -0,22% | - |
| 06.03.2024 | 55,66 | 55,66 | 55,66 | 55,66 | 0,32% | - |
| 05.03.2024 | 55,48 | 55,48 | 55,48 | 55,48 | -3,01% | - |
| 04.03.2024 | 57,20 | 57,20 | 57,20 | 57,20 | 0,18% | - |
| 01.03.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 0,35% | - |
| 29.02.2024 | 56,76 | 56,90 | 56,76 | 56,90 | 1,57% | 10,00 |
| 28.02.2024 | 56,02 | 56,02 | 56,02 | 56,02 | 0,83% | - |
| 27.02.2024 | 55,56 | 55,56 | 55,56 | 55,56 | 0,33% | - |
| 26.02.2024 | 55,38 | 55,38 | 55,38 | 55,38 | 1,13% | 275,00 |
| 23.02.2024 | 54,72 | 54,76 | 54,72 | 54,76 | 0,77% | 44,00 |
| 22.02.2024 | 54,34 | 54,34 | 54,34 | 54,34 | 1,42% | - |
| 21.02.2024 | 53,58 | 53,58 | 53,58 | 53,58 | -2,79% | - |
| 20.02.2024 | 55,12 | 55,12 | 55,12 | 55,12 | -0,25% | - |
| 19.02.2024 | 55,24 | 55,26 | 55,24 | 55,26 | -1,00% | 5,00 |
| 16.02.2024 | 55,82 | 55,82 | 55,82 | 55,82 | 0,54% | - |
| 15.02.2024 | 55,52 | 55,52 | 55,52 | 55,52 | 1,02% | - |
| 14.02.2024 | 54,96 | 54,96 | 54,96 | 54,96 | 0,11% | - |
| 13.02.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 0,88% | - |
| 12.02.2024 | 54,42 | 54,42 | 54,42 | 54,42 | 0,67% | - |
| 09.02.2024 | 53,60 | 54,06 | 53,60 | 54,06 | 2,50% | 40,00 |
| 08.02.2024 | 52,74 | 52,74 | 52,74 | 52,74 | -1,42% | 50,00 |
| 07.02.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,15% | - |
| 06.02.2024 | 53,90 | 54,12 | 53,90 | 54,12 | 0,22% | 20,00 |
| 05.02.2024 | 52,72 | 54,00 | 52,72 | 54,00 | -1,35% | 30,00 |
| 02.02.2024 | 51,74 | 54,74 | 51,74 | 54,74 | -5,10% | 333,00 |
| 01.02.2024 | 57,68 | 57,68 | 57,68 | 57,68 | -1,67% | - |
| 31.01.2024 | 58,66 | 58,66 | 58,66 | 58,66 | -0,10% | - |
| 30.01.2024 | 58,72 | 58,72 | 58,72 | 58,72 | 1,70% | - |
| 29.01.2024 | 57,74 | 57,74 | 57,74 | 57,74 | 1,62% | - |
| 26.01.2024 | 56,82 | 56,82 | 56,82 | 56,82 | 1,10% | - |
| 25.01.2024 | 56,20 | 56,20 | 56,20 | 56,20 | -1,47% | - |
| 24.01.2024 | 57,04 | 57,04 | 57,04 | 57,04 | -1,69% | - |
| 23.01.2024 | 58,02 | 58,02 | 58,02 | 58,02 | -2,19% | - |
| 22.01.2024 | 59,32 | 59,32 | 59,32 | 59,32 | 1,16% | - |
| 19.01.2024 | 58,64 | 58,64 | 58,64 | 58,64 | 1,70% | - |
| 18.01.2024 | 57,66 | 57,66 | 57,66 | 57,66 | 0,77% | - |
| 17.01.2024 | 57,48 | 57,48 | 57,22 | 57,22 | -0,56% | 80,00 |
| 16.01.2024 | 57,54 | 57,54 | 57,54 | 57,54 | 0,03% | - |
| 15.01.2024 | 57,52 | 57,52 | 57,52 | 57,52 | -0,42% | - |
| 12.01.2024 | 57,76 | 57,76 | 57,76 | 57,76 | 0,87% | - |
| 11.01.2024 | 57,26 | 57,26 | 57,26 | 57,26 | 0,49% | - |
| 10.01.2024 | 56,98 | 56,98 | 56,98 | 56,98 | -0,35% | - |
| 09.01.2024 | 57,18 | 57,18 | 57,18 | 57,18 | 4,27% | - |
| 08.01.2024 | 54,82 | 54,84 | 54,82 | 54,84 | -0,33% | 34,00 |
| 05.01.2024 | 55,02 | 55,02 | 55,02 | 55,02 | -1,15% | - |
| 04.01.2024 | 55,66 | 55,66 | 55,66 | 55,66 | -1,42% | - |
| 03.01.2024 | 56,46 | 56,46 | 56,46 | 56,46 | 0,07% | - |
| 02.01.2024 | 56,42 | 56,42 | 56,42 | 56,42 | -0,04% | - |
| 29.12.2023 | 56,36 | 56,44 | 56,36 | 56,44 | 0,53% | - |
| 28.12.2023 | 56,14 | 56,14 | 56,14 | 56,14 | -0,88% | - |
| 27.12.2023 | 56,64 | 56,64 | 56,64 | 56,64 | 0,35% | - |
| 22.12.2023 | 55,88 | 56,44 | 55,84 | 56,44 | -2,01% | 261,00 |
| 21.12.2023 | 57,60 | 57,60 | 57,60 | 57,60 | -0,62% | - |
| 20.12.2023 | 57,96 | 57,96 | 57,96 | 57,96 | 2,37% | - |
| 19.12.2023 | 56,62 | 56,62 | 56,62 | 56,62 | -0,21% | - |
| 18.12.2023 | 56,50 | 56,74 | 56,50 | 56,74 | -0,28% | 2,00 |
| 15.12.2023 | 56,90 | 56,90 | 56,90 | 56,90 | 1,03% | - |
| 14.12.2023 | 56,32 | 56,32 | 56,32 | 56,32 | -0,39% | - |
| 13.12.2023 | 56,10 | 56,54 | 56,10 | 56,54 | 0,46% | 40,00 |
| 12.12.2023 | 56,28 | 56,28 | 56,28 | 56,28 | 0,54% | - |
| 11.12.2023 | 55,98 | 55,98 | 55,98 | 55,98 | 1,34% | - |