Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 36,25 | 37,34 | 0,00 | 36,66 | -0,12% | - |
25.02.2021 | 38,04 | 38,06 | 0,00 | 36,71 | -3,36% | - |
24.02.2021 | 37,30 | 38,23 | 37,17 | 37,98 | 1,66% | - |
23.02.2021 | 36,31 | 37,69 | 36,21 | 37,36 | 0,52% | - |
22.02.2021 | 36,56 | 37,47 | 36,46 | 37,17 | 1,61% | - |
19.02.2021 | 37,08 | 37,24 | 36,41 | 36,58 | 0,84% | - |
18.02.2021 | 35,35 | 36,41 | 35,22 | 36,27 | 0,29% | - |
17.02.2021 | 35,94 | 36,64 | 35,81 | 36,17 | -0,66% | - |
16.02.2021 | 37,48 | 37,70 | 36,39 | 36,41 | -1,38% | - |
12.02.2021 | 36,38 | 37,03 | 36,27 | 36,92 | 1,25% | - |
11.02.2021 | 35,56 | 36,69 | 35,14 | 36,46 | 3,45% | - |
10.02.2021 | 35,79 | 35,86 | 35,14 | 35,25 | -0,13% | - |
09.02.2021 | 35,72 | 35,90 | 35,02 | 35,29 | -3,08% | - |
08.02.2021 | 36,85 | 36,91 | 36,15 | 36,41 | -2,24% | - |
05.02.2021 | 36,36 | 37,68 | 35,86 | 37,25 | -0,13% | - |
04.02.2021 | 37,13 | 37,91 | 37,06 | 37,30 | 4,56% | - |
03.02.2021 | 35,16 | 35,90 | 35,08 | 35,67 | 2,80% | - |
02.02.2021 | 35,07 | 35,22 | 34,58 | 34,70 | 0,68% | - |
01.02.2021 | 34,10 | 34,54 | 33,82 | 34,47 | -0,40% | - |
29.01.2021 | 35,19 | 35,60 | 0,00 | 34,61 | -1,09% | - |
28.01.2021 | 35,15 | 35,33 | 34,61 | 34,99 | 0,40% | - |
27.01.2021 | 35,68 | 35,92 | 34,66 | 34,85 | -3,56% | - |
26.01.2021 | 36,67 | 36,84 | 36,01 | 36,13 | -2,94% | - |
25.01.2021 | 37,87 | 37,96 | 36,84 | 37,23 | 1,74% | - |
22.01.2021 | 36,27 | 36,74 | 36,08 | 36,59 | -0,35% | - |
21.01.2021 | 36,29 | 36,98 | 36,24 | 36,72 | 0,78% | - |
20.01.2021 | 36,44 | 36,80 | 35,96 | 36,44 | 0,83% | - |
19.01.2021 | 37,31 | 37,59 | 36,10 | 36,14 | -1,26% | - |
15.01.2021 | 36,70 | 36,99 | 36,43 | 36,60 | -1,84% | - |
14.01.2021 | 38,05 | 38,17 | 37,18 | 37,28 | 0,88% | - |
13.01.2021 | 37,97 | 38,06 | 36,83 | 36,96 | -4,47% | - |
12.01.2021 | 38,73 | 38,73 | 38,69 | 38,69 | 3,12% | - |
11.01.2021 | 37,20 | 37,69 | 37,12 | 37,52 | 2,50% | - |
08.01.2021 | 36,69 | 37,22 | 36,17 | 36,60 | -2,18% | - |
07.01.2021 | 37,68 | 37,98 | 37,27 | 37,42 | -0,08% | - |
06.01.2021 | 36,79 | 37,86 | 0,00 | 37,45 | 5,91% | - |
05.01.2021 | 35,06 | 35,68 | 34,91 | 35,36 | 1,83% | - |
04.01.2021 | 35,67 | 35,67 | 34,61 | 34,72 | -3,41% | - |
31.12.2020 | 36,28 | 36,35 | 35,88 | 35,95 | -0,08% | - |
30.12.2020 | 36,15 | 36,17 | 35,78 | 35,98 | 0,93% | - |
29.12.2020 | 35,68 | 36,02 | 35,43 | 35,65 | 0,06% | - |
28.12.2020 | 36,15 | 36,41 | 35,57 | 35,63 | -1,14% | - |
24.12.2020 | 36,08 | 36,91 | 36,01 | 36,04 | -1,64% | - |
23.12.2020 | 36,55 | 36,93 | 36,48 | 36,64 | 1,27% | - |
22.12.2020 | 36,54 | 36,79 | 36,12 | 36,18 | -1,09% | - |
21.12.2020 | 35,82 | 36,81 | 35,65 | 36,58 | 0,14% | - |
18.12.2020 | 36,01 | 37,05 | 36,01 | 36,53 | 0,48% | - |
17.12.2020 | 36,60 | 36,85 | 36,12 | 36,35 | -0,21% | - |
16.12.2020 | 35,78 | 36,68 | 35,18 | 36,43 | 1,97% | - |
15.12.2020 | 35,73 | 35,73 | 35,72 | 35,72 | -0,45% | - |
14.12.2020 | 35,88 | 35,88 | 35,88 | 35,88 | 2,09% | - |
11.12.2020 | 36,33 | 36,37 | 35,07 | 35,15 | -3,74% | - |
10.12.2020 | 36,65 | 36,80 | 36,14 | 36,51 | -1,47% | - |
09.12.2020 | 37,17 | 37,48 | 36,88 | 37,06 | -2,69% | - |
08.12.2020 | 37,00 | 38,08 | 36,39 | 38,08 | 2,27% | - |
07.12.2020 | 36,08 | 37,67 | 36,01 | 37,24 | 2,55% | - |
04.12.2020 | 36,55 | 36,55 | 0,00 | 36,31 | 6,31% | - |
03.12.2020 | 34,16 | 34,16 | 34,16 | 34,16 | 3,45% | - |
02.12.2020 | 33,58 | 33,80 | 32,43 | 33,02 | -2,31% | - |
01.12.2020 | 33,65 | 33,86 | 33,01 | 33,80 | 1,18% | - |
30.11.2020 | 33,61 | 33,87 | 33,32 | 33,40 | -2,69% | - |
27.11.2020 | 34,08 | 34,64 | 33,70 | 34,33 | -2,40% | - |
25.11.2020 | 34,20 | 35,18 | 34,09 | 35,17 | 2,13% | - |
24.11.2020 | 34,77 | 34,83 | 34,29 | 34,44 | 2,15% | - |
23.11.2020 | 33,14 | 33,95 | 33,14 | 33,71 | 2,04% | - |
20.11.2020 | 33,41 | 33,63 | 32,70 | 33,04 | 1,58% | - |
19.11.2020 | 33,39 | 33,63 | 32,52 | 32,52 | -4,79% | - |
18.11.2020 | 34,36 | 34,81 | 34,06 | 34,16 | -1,21% | - |
17.11.2020 | 33,94 | 34,83 | 33,79 | 34,58 | 0,57% | - |
16.11.2020 | 33,45 | 34,69 | 33,44 | 34,38 | 7,59% | - |
13.11.2020 | 31,92 | 32,28 | 31,61 | 31,96 | 2,24% | - |
12.11.2020 | 31,87 | 32,00 | 30,91 | 31,26 | -3,67% | - |
11.11.2020 | 32,45 | 32,48 | 31,16 | 32,45 | -0,90% | - |
10.11.2020 | 34,67 | 34,75 | 32,66 | 32,74 | -4,39% | - |
09.11.2020 | 34,37 | 35,10 | 33,29 | 34,25 | 13,38% | - |
06.11.2020 | 31,28 | 31,40 | 30,06 | 30,21 | -3,27% | - |
05.11.2020 | 31,25 | 31,55 | 30,86 | 31,23 | 0,81% | - |
04.11.2020 | 30,40 | 31,31 | 30,29 | 30,98 | -0,26% | - |
03.11.2020 | 31,09 | 31,36 | 30,20 | 31,06 | 1,62% | - |
02.11.2020 | 31,58 | 32,18 | 30,48 | 30,56 | -2,85% | - |
30.10.2020 | 32,97 | 33,55 | 0,00 | 31,46 | -10,01% | - |
29.10.2020 | 34,02 | 35,18 | 33,85 | 34,96 | 4,58% | - |
28.10.2020 | 33,83 | 34,26 | 33,39 | 33,43 | -7,06% | - |
27.10.2020 | 35,21 | 36,12 | 34,97 | 35,97 | 5,42% | - |
26.10.2020 | 34,03 | 34,23 | 33,40 | 34,12 | -1,83% | - |
23.10.2020 | 34,35 | 34,75 | 34,08 | 34,75 | 0,64% | - |
22.10.2020 | 34,58 | 34,68 | 33,83 | 34,53 | -0,35% | - |
21.10.2020 | 34,58 | 34,98 | 34,07 | 34,65 | 1,58% | - |
20.10.2020 | 34,97 | 34,98 | 33,51 | 34,11 | 0,37% | - |
19.10.2020 | 33,86 | 34,68 | 33,86 | 33,99 | 4,54% | - |
16.10.2020 | 32,44 | 33,31 | 32,27 | 32,51 | 1,31% | - |
15.10.2020 | 31,78 | 32,81 | 31,68 | 32,09 | 2,62% | - |
14.10.2020 | 32,30 | 32,42 | 31,27 | 31,27 | -2,24% | - |
13.10.2020 | 32,68 | 32,90 | 31,82 | 31,99 | -2,35% | - |
12.10.2020 | 33,01 | 33,20 | 32,63 | 32,76 | -0,73% | - |
09.10.2020 | 33,31 | 33,44 | 32,87 | 33,00 | -1,68% | - |
08.10.2020 | 33,75 | 33,97 | 33,42 | 33,56 | 1,07% | - |
07.10.2020 | 32,62 | 33,34 | 32,38 | 33,21 | 3,93% | - |
06.10.2020 | 32,57 | 33,18 | 31,78 | 31,95 | -1,28% | - |
05.10.2020 | 32,32 | 32,37 | 32,28 | 32,37 | 0,11% | - |