53,940€
1,39%
Echtzeit-Aktienkurs Skechers U.S.A. Inc.
Bid:
Ask:
Aktienkurse zur Skechers U.S.A. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 53,12 | 54,18 | 52,21 | 54,04 | 1,67% | - |
| 15.04.2024 | 52,92 | 54,95 | 52,78 | 53,15 | 0,64% | - |
| 12.04.2024 | 53,37 | 53,66 | 52,37 | 52,81 | -0,79% | - |
| 11.04.2024 | 53,23 | 54,05 | 53,01 | 53,23 | -0,37% | - |
| 10.04.2024 | 53,60 | 53,94 | 52,56 | 53,43 | -0,22% | - |
| 09.04.2024 | 53,64 | 54,32 | 52,85 | 53,55 | -0,19% | - |
| 08.04.2024 | 53,49 | 54,39 | 53,43 | 53,65 | 0,22% | - |
| 05.04.2024 | 53,52 | 54,45 | 53,40 | 53,53 | -0,17% | - |
| 04.04.2024 | 54,03 | 55,12 | 53,08 | 53,62 | -0,76% | - |
| 03.04.2024 | 54,52 | 54,86 | 53,73 | 54,03 | -1,17% | 200,00 |
| 02.04.2024 | 57,11 | 57,19 | 53,74 | 54,67 | -3,12% | 60,00 |
| 28.03.2024 | 56,20 | 57,46 | 55,88 | 56,43 | 0,30% | - |
| 27.03.2024 | 55,57 | 56,99 | 55,09 | 56,26 | 0,05% | - |
| 26.03.2024 | 55,29 | 56,99 | 55,26 | 56,23 | 0,55% | - |
| 25.03.2024 | 56,18 | 56,89 | 54,82 | 55,92 | -0,67% | - |
| 22.03.2024 | 56,47 | 57,32 | 55,46 | 56,30 | -1,44% | 800,00 |
| 21.03.2024 | 55,93 | 57,14 | 55,86 | 57,12 | 2,38% | - |
| 20.03.2024 | 55,69 | 56,09 | 55,08 | 55,79 | 0,20% | - |
| 19.03.2024 | 55,39 | 56,56 | 54,41 | 55,68 | 0,23% | - |
| 18.03.2024 | 56,00 | 56,45 | 54,90 | 55,55 | 0,22% | - |
| 15.03.2024 | 56,39 | 56,77 | 55,26 | 55,43 | -1,89% | - |
| 14.03.2024 | 56,93 | 57,38 | 55,38 | 56,50 | -0,02% | - |
| 13.03.2024 | 55,92 | 57,00 | 55,04 | 56,51 | 0,89% | - |
| 12.03.2024 | 55,14 | 56,42 | 54,92 | 56,01 | 1,61% | - |
| 11.03.2024 | 54,82 | 55,74 | 53,97 | 55,12 | 0,20% | - |
| 08.03.2024 | 55,85 | 56,26 | 54,77 | 55,01 | -1,50% | 200,00 |
| 07.03.2024 | 55,76 | 56,33 | 55,17 | 55,85 | 0,11% | - |
| 06.03.2024 | 55,85 | 56,64 | 54,51 | 55,79 | -0,11% | - |
| 05.03.2024 | 55,36 | 56,65 | 54,57 | 55,85 | 0,31% | - |
| 04.03.2024 | 57,38 | 57,91 | 55,22 | 55,68 | -3,18% | - |
| 01.03.2024 | 57,27 | 58,10 | 56,75 | 57,51 | 0,59% | - |
| 29.02.2024 | 56,91 | 57,92 | 56,68 | 57,17 | 0,39% | - |
| 28.02.2024 | 56,21 | 57,55 | 55,75 | 56,95 | 1,41% | - |
| 27.02.2024 | 55,71 | 56,22 | 55,45 | 56,16 | 0,70% | - |
| 26.02.2024 | 55,55 | 56,33 | 55,23 | 55,77 | 0,25% | - |
| 23.02.2024 | 54,91 | 55,91 | 54,68 | 55,63 | 1,50% | - |
| 22.02.2024 | 54,38 | 55,57 | 54,20 | 54,81 | 0,92% | - |
| 21.02.2024 | 53,74 | 54,71 | 53,33 | 54,31 | 1,08% | - |
| 20.02.2024 | 55,57 | 55,59 | 53,21 | 53,73 | -3,45% | - |
| 19.02.2024 | 55,38 | 55,75 | 55,33 | 55,65 | 0,54% | - |
| 16.02.2024 | 55,99 | 56,05 | 54,87 | 55,35 | -1,14% | - |
| 15.02.2024 | 55,67 | 56,69 | 55,41 | 55,99 | 0,76% | - |
| 14.02.2024 | 55,10 | 56,03 | 54,52 | 55,57 | 0,73% | - |
| 13.02.2024 | 55,06 | 55,17 | 53,67 | 55,17 | 0,18% | - |
| 12.02.2024 | 54,56 | 55,56 | 54,39 | 55,07 | 0,84% | - |
| 09.02.2024 | 53,77 | 54,69 | 53,61 | 54,61 | 1,49% | - |
| 08.02.2024 | 52,90 | 54,28 | 52,62 | 53,81 | 1,62% | - |
| 07.02.2024 | 53,70 | 54,22 | 52,71 | 52,95 | -1,32% | - |
| 06.02.2024 | 54,08 | 54,98 | 53,18 | 53,66 | -0,90% | - |
| 05.02.2024 | 52,85 | 54,89 | 52,40 | 54,15 | 2,46% | - |
| 02.02.2024 | 52,22 | 55,24 | 51,78 | 52,85 | -9,67% | 2.000,00 |
| 01.02.2024 | 57,86 | 58,95 | 57,51 | 58,51 | 1,32% | - |
| 31.01.2024 | 59,02 | 59,13 | 57,54 | 57,75 | -1,87% | - |
| 30.01.2024 | 58,94 | 59,17 | 58,24 | 58,85 | -0,15% | - |
| 29.01.2024 | 57,92 | 59,24 | 57,91 | 58,94 | 1,74% | - |
| 26.01.2024 | 56,96 | 58,27 | 56,79 | 57,93 | 1,44% | - |
| 25.01.2024 | 56,46 | 57,33 | 56,15 | 57,11 | 1,42% | - |
| 24.01.2024 | 57,22 | 57,49 | 56,07 | 56,31 | -1,61% | - |
| 23.01.2024 | 58,20 | 58,78 | 57,07 | 57,23 | -1,97% | - |
| 22.01.2024 | 59,48 | 59,98 | 58,04 | 58,38 | -1,87% | - |
| 19.01.2024 | 58,86 | 59,62 | 58,35 | 59,49 | 0,92% | 90,00 |
| 18.01.2024 | 57,84 | 59,13 | 57,37 | 58,95 | 1,67% | - |
| 17.01.2024 | 57,65 | 58,77 | 57,05 | 57,98 | 0,24% | - |
| 16.01.2024 | 57,68 | 58,06 | 57,07 | 57,84 | 0,28% | - |
| 15.01.2024 | 57,67 | 57,75 | 57,54 | 57,68 | -0,05% | - |
| 12.01.2024 | 57,96 | 58,52 | 56,91 | 57,71 | -0,47% | - |
| 11.01.2024 | 57,43 | 58,05 | 56,93 | 57,98 | 0,98% | - |
| 10.01.2024 | 57,17 | 57,77 | 56,80 | 57,42 | 0,37% | - |
| 09.01.2024 | 57,30 | 57,56 | 56,63 | 57,21 | -0,28% | - |
| 08.01.2024 | 54,98 | 57,76 | 54,90 | 57,37 | 3,91% | - |
| 05.01.2024 | 55,18 | 55,93 | 54,77 | 55,21 | 0,18% | - |
| 04.01.2024 | 55,83 | 56,26 | 55,02 | 55,11 | -1,25% | - |
| 03.01.2024 | 56,65 | 56,79 | 55,55 | 55,81 | -1,69% | - |
| 02.01.2024 | 56,53 | 57,23 | 56,23 | 56,77 | 0,35% | - |
| 29.12.2023 | 56,55 | 56,66 | 56,44 | 56,57 | 0,09% | - |
| 28.12.2023 | 56,26 | 56,82 | 56,08 | 56,52 | 0,18% | - |
| 27.12.2023 | 56,81 | 56,92 | 55,95 | 56,42 | -0,04% | - |
| 22.12.2023 | 56,08 | 57,11 | 54,88 | 56,44 | -2,67% | - |
| 21.12.2023 | 57,79 | 58,31 | 57,63 | 57,99 | 0,52% | - |
| 20.12.2023 | 58,16 | 58,48 | 57,58 | 57,69 | -0,62% | - |
| 19.12.2023 | 56,81 | 58,32 | 56,65 | 58,05 | 2,09% | - |
| 18.12.2023 | 56,65 | 57,57 | 56,11 | 56,86 | 0,41% | - |
| 15.12.2023 | 57,03 | 57,39 | 56,37 | 56,63 | -0,56% | - |
| 14.12.2023 | 56,38 | 57,55 | 56,13 | 56,95 | 0,76% | - |
| 13.12.2023 | 56,29 | 57,01 | 56,06 | 56,52 | 0,61% | - |
| 12.12.2023 | 56,41 | 57,14 | 55,95 | 56,18 | -0,51% | - |
| 11.12.2023 | 56,13 | 57,17 | 56,12 | 56,47 | 0,59% | - |
| 08.12.2023 | 55,41 | 56,37 | 55,22 | 56,14 | 1,43% | - |
| 07.12.2023 | 55,09 | 55,76 | 54,43 | 55,35 | 0,44% | - |
| 06.12.2023 | 55,54 | 55,98 | 54,91 | 55,11 | 0,42% | 42,00 |
| 05.12.2023 | 55,07 | 55,63 | 54,35 | 54,88 | -0,63% | - |
| 04.12.2023 | 54,35 | 55,50 | 54,12 | 55,23 | 1,54% | - |
| 01.12.2023 | 54,06 | 54,56 | 53,49 | 54,39 | 0,50% | - |
| 30.11.2023 | 53,61 | 54,19 | 53,10 | 54,12 | 1,25% | - |
| 29.11.2023 | 52,37 | 54,06 | 52,35 | 53,45 | 2,16% | - |
| 28.11.2023 | 52,21 | 52,80 | 51,70 | 52,32 | 0,36% | - |
| 27.11.2023 | 51,01 | 52,69 | 50,64 | 52,13 | 3,06% | - |
| 24.11.2023 | 50,55 | 51,46 | 49,95 | 50,58 | 0,02% | - |
| 23.11.2023 | 50,51 | 50,67 | 50,44 | 50,57 | -0,12% | 200,00 |
| 22.11.2023 | 50,06 | 51,10 | 50,01 | 50,63 | 1,29% | - |