Deutsche Märkte geschlossen

Skechers U.S.A., Inc. (SKX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,100,00 (0,00%)
Börsenschluss: 01:00PM EST
40,13 +0,01 (+0,04%)
Nachbörse: 01:14PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202240,0940,3840,0040,1040,10467.700
23. Nov. 202239,9740,6039,7640,1040,10690.400
22. Nov. 202239,2540,2238,9940,1440,141.383.900
21. Nov. 202239,5039,7538,6239,0939,091.112.000
18. Nov. 202240,7040,9039,6239,8439,841.274.500
17. Nov. 202239,0739,9738,8139,8939,891.419.300
16. Nov. 202239,5040,0439,3139,7839,781.061.000
15. Nov. 202240,3041,3040,0640,2440,241.913.800
14. Nov. 202239,2139,7839,0739,1839,181.550.300
11. Nov. 202238,1039,8538,0239,5739,572.414.100
10. Nov. 202236,9237,7536,8937,7537,751.399.200
09. Nov. 202235,3535,9435,1135,5535,551.300.600
08. Nov. 202236,1336,4035,2935,8335,831.052.400
07. Nov. 202236,8836,8835,1035,7335,731.302.700
04. Nov. 202235,7536,8335,6336,5236,522.314.700
03. Nov. 202234,5235,3633,7734,8234,821.402.700
02. Nov. 202235,0336,0834,7834,8634,863.509.800
01. Nov. 202234,4035,3434,2335,2335,232.468.400
31. Okt. 202233,2934,7533,1734,4334,432.702.600
28. Okt. 202232,6133,6732,1633,3633,362.048.300
27. Okt. 202232,8233,2032,0132,6432,642.785.900
26. Okt. 202233,7034,7832,3032,4132,417.211.000
25. Okt. 202234,6536,0834,6535,9335,933.715.000
24. Okt. 202234,9035,1734,1534,6834,682.481.000
21. Okt. 202233,8335,1733,6334,9034,902.200.400
20. Okt. 202236,1536,4733,7133,8333,833.371.900
19. Okt. 202235,6536,1835,2435,7035,701.289.500
18. Okt. 202236,5136,9635,4635,9335,931.916.100
17. Okt. 202235,4835,6434,8535,4235,422.062.300
14. Okt. 202235,2335,5834,3434,7034,701.369.200
13. Okt. 202233,9735,3833,4034,9334,931.648.700
12. Okt. 202234,2434,8233,9734,6134,611.495.400
11. Okt. 202233,4034,7033,3334,1234,121.302.100
10. Okt. 202234,2834,4432,9433,6233,621.445.000
07. Okt. 202234,2334,4433,8934,3834,38983.900
06. Okt. 202234,8835,2734,4134,8834,88790.300
05. Okt. 202233,5935,0933,5934,9434,941.499.200
04. Okt. 202232,9934,0932,9934,0934,092.049.000
03. Okt. 202232,1632,7031,9132,1532,151.950.000
30. Sept. 202232,0933,0331,2831,7231,723.717.700
29. Sept. 202233,8334,1633,2334,1034,101.049.800
28. Sept. 202233,6034,5933,5234,3934,391.837.300
27. Sept. 202233,3533,6832,6433,3433,341.288.000
26. Sept. 202233,6833,9932,6632,9532,951.741.200
23. Sept. 202234,5334,6733,4033,9233,921.708.300
22. Sept. 202236,0936,2135,1635,2835,28876.100
21. Sept. 202236,5937,1135,8535,8935,89844.100
20. Sept. 202236,2936,7236,0936,2936,29994.200
19. Sept. 202235,5737,0035,5736,8536,851.346.800
16. Sept. 202235,7236,4835,3735,8635,862.226.300
15. Sept. 202236,0036,8035,8736,1636,161.136.800
14. Sept. 202236,5036,7735,9036,3436,341.383.900
13. Sept. 202237,3137,6536,1136,3536,351.585.000
12. Sept. 202238,4939,4038,4938,9438,941.327.100
09. Sept. 202237,4738,3337,4538,0738,071.387.000
08. Sept. 202237,2737,4935,9037,0937,091.535.500
07. Sept. 202236,8638,0236,8637,7637,761.618.100
06. Sept. 202237,3237,4936,0337,0337,032.022.700
02. Sept. 202237,9438,1736,8937,1637,161.151.400
01. Sept. 202237,5037,6536,8137,5337,531.117.300
31. Aug. 202238,3138,7037,7837,8037,801.313.800
30. Aug. 202239,1239,2938,2638,2838,28735.400
29. Aug. 202238,0239,0337,8638,6738,67858.400
26. Aug. 202239,7839,8438,4138,5238,52835.900
25. Aug. 202239,0840,2338,9439,6939,691.291.100
24. Aug. 202238,6239,3038,4838,9938,99939.600
23. Aug. 202239,2439,4938,5538,6938,691.085.800
22. Aug. 202238,7439,1638,4238,9138,91992.200
19. Aug. 202240,1340,2039,2939,4939,49845.300
18. Aug. 202240,0840,5439,8040,3240,32930.500
17. Aug. 202241,2241,2840,0540,5140,51897.000
16. Aug. 202240,0041,6239,9941,5441,541.299.100
15. Aug. 202240,0140,3839,8340,2040,201.629.000
12. Aug. 202240,4440,4439,8540,2140,211.098.900
11. Aug. 202239,7540,4839,3540,0040,001.567.200
10. Aug. 202239,2540,1339,0939,2539,251.454.300
09. Aug. 202239,2039,2737,8038,2438,241.250.500
08. Aug. 202239,5640,3739,4139,4839,48938.200
05. Aug. 202239,0039,6138,8739,3339,33808.100
04. Aug. 202238,5539,4138,2039,3839,381.060.400
03. Aug. 202237,8838,8737,8038,5638,561.052.900
02. Aug. 202238,0838,1537,4837,5737,571.068.600
01. Aug. 202237,6838,4637,2638,2938,291.394.800
29. Juli 202238,1638,2737,6037,9637,961.921.900
28. Juli 202236,6038,0636,5237,8637,862.130.300
27. Juli 202236,0936,6233,5136,4136,413.824.600
26. Juli 202237,0137,4135,0835,6635,664.652.700
25. Juli 202238,1538,3737,1937,9137,911.988.500
22. Juli 202238,6238,7937,8438,2838,281.390.100
21. Juli 202238,5438,8038,1538,5338,531.151.600
20. Juli 202237,8138,7837,6938,6338,631.721.500
19. Juli 202235,1838,2535,1737,9137,913.839.800
18. Juli 202237,3537,9036,9637,1237,121.486.200
15. Juli 202237,1437,3736,2436,7236,721.356.900
14. Juli 202236,3436,7435,9036,6036,60552.000
13. Juli 202235,7537,1435,5036,9636,96775.700
12. Juli 202236,3037,3136,0536,4036,40786.500
11. Juli 202236,3836,8236,0036,4036,40650.000
08. Juli 202236,8837,0636,2336,9436,94709.200
07. Juli 202236,0637,0435,9437,0037,001.171.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...