Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Skechers USA | SKX | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
66,80 | 65,98 | 67,25 | 67,10 | 66,07 |
SKX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 67,06 | 69,07 | 65,03 | 65,69 | 2.989.748 | 0,79 | 1,18% |
1 Monat | 58,13 | 69,07 | 55,67 | 60,40 | 2.142.379 | 9,72 | 16,72% |
3 Monate | 57,99 | 69,07 | 55,67 | 60,34 | 1.660.386 | 9,86 | 17,00% |
6 Monate | 47,88 | 69,07 | 47,33 | 59,41 | 1.713.702 | 19,97 | 41,71% |
1 Jahr | 52,80 | 69,07 | 45,58 | 54,88 | 1.798.756 | 15,05 | 28,50% |
3 Jahre | 48,66 | 69,07 | 31,28 | 47,38 | 1.592.211 | 19,19 | 39,44% |
5 Jahre | 31,48 | 69,07 | 17,06 | 41,55 | 1.689.078 | 36,37 | 115,53% |
SKX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 67,10 | 1,03 | 1,56% | 66,80 | 67,25 | 65,98 | 1.706.136 |
03 Mai 2024 | 66,07 | 0,61 | 0,93% | 66,33 | 66,355 | 65,43 | 1.164.544 |
02 Mai 2024 | 65,46 | -0,59 | -0,89% | 65,76 | 66,50 | 65,06 | 1.381.263 |
01 Mai 2024 | 66,05 | -0,14 | -0,21% | 65,74 | 66,51 | 65,04 | 2.081.720 |
30 Apr 2024 | 66,19 | 0,78 | 1,19% | 66,00 | 67,10 | 65,71 | 2.589.906 |
27 Apr 2024 | 65,41 | 6,59 | 11,20% | 67,06 | 69,07 | 65,03 | 7.731.307 |
26 Apr 2024 | 58,82 | -0,33 | -0,56% | 58,71 | 59,17 | 57,88 | 2.577.477 |
25 Apr 2024 | 59,15 | -0,49 | -0,82% | 59,91 | 60,39 | 58,93 | 2.149.559 |
24 Apr 2024 | 59,64 | 1,63 | 2,81% | 58,06 | 59,785 | 57,885 | 1.857.261 |
23 Apr 2024 | 58,01 | 1,60 | 2,84% | 56,76 | 58,17 | 56,76 | 2.044.869 |
20 Apr 2024 | 56,41 | -0,45 | -0,79% | 56,71 | 57,07 | 56,15 | 4.954.335 |
19 Apr 2024 | 56,86 | 0,34 | 0,60% | 56,70 | 57,46 | 56,39 | 1.203.643 |
18 Apr 2024 | 56,52 | -0,87 | -1,52% | 57,96 | 57,96 | 56,36 | 1.622.629 |
17 Apr 2024 | 57,39 | 0,91 | 1,61% | 56,25 | 57,42 | 55,67 | 2.447.563 |
16 Apr 2024 | 56,48 | 0,31 | 0,55% | 57,21 | 58,38 | 56,29 | 1.842.363 |
13 Apr 2024 | 56,17 | -0,95 | -1,66% | 56,56 | 56,84 | 55,885 | 1.176.407 |
12 Apr 2024 | 57,12 | -0,08 | -0,14% | 57,52 | 57,94 | 57,00 | 988.991 |
11 Apr 2024 | 57,20 | -0,95 | -1,63% | 57,01 | 57,67 | 56,60 | 1.773.238 |
10 Apr 2024 | 58,15 | -0,10 | -0,17% | 58,71 | 58,98 | 57,54 | 966.801 |
09 Apr 2024 | 58,25 | 0,25 | 0,43% | 58,30 | 58,83 | 58,09 | 1.341.929 |
06 Apr 2024 | 58,00 | -0,08 | -0,14% | 58,13 | 58,65 | 57,955 | 1.062.165 |
05 Apr 2024 | 58,08 | -0,45 | -0,77% | 59,04 | 59,735 | 57,72 | 1.116.042 |