174,300€
0,19%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 173,98 | 176,10 | 173,55 | 174,30 | 0,19% | - |
| 21.11.2024 | 166,85 | 174,02 | 165,52 | 173,98 | 5,03% | 50,00 |
| 20.11.2024 | 166,27 | 168,83 | 165,27 | 165,65 | -0,36% | - |
| 19.11.2024 | 165,45 | 167,80 | 163,00 | 166,25 | 0,48% | 50,00 |
| 18.11.2024 | 166,70 | 168,35 | 164,85 | 165,45 | -0,87% | - |
| 15.11.2024 | 168,33 | 168,33 | 165,65 | 166,90 | -0,82% | 199,00 |
| 14.11.2024 | 168,90 | 170,05 | 165,95 | 168,27 | -0,38% | 2,00 |
| 13.11.2024 | 165,90 | 171,70 | 165,40 | 168,93 | 1,82% | 15,00 |
| 12.11.2024 | 165,35 | 167,38 | 164,95 | 165,90 | 0,33% | - |
| 11.11.2024 | 163,83 | 168,50 | 163,83 | 165,35 | 0,93% | - |
| 08.11.2024 | 158,63 | 165,10 | 158,18 | 163,83 | 3,46% | 6,00 |
| 07.11.2024 | 152,43 | 160,40 | 152,43 | 158,35 | 3,89% | - |
| 06.11.2024 | 151,35 | 158,63 | 151,25 | 152,43 | 2,06% | 47,00 |
| 05.11.2024 | 149,20 | 149,93 | 147,65 | 149,35 | 0,20% | 102,00 |
| 04.11.2024 | 146,73 | 150,95 | 144,70 | 149,05 | 1,58% | 100,00 |
| 01.11.2024 | 148,18 | 150,05 | 145,75 | 146,73 | -0,98% | 30,00 |
| 31.10.2024 | 155,60 | 155,93 | 147,65 | 148,18 | -4,79% | 3,00 |
| 30.10.2024 | 156,52 | 157,38 | 154,55 | 155,63 | -0,57% | 30,00 |
| 29.10.2024 | 156,65 | 158,73 | 151,60 | 156,52 | -0,08% | 7,00 |
| 28.10.2024 | 155,75 | 157,83 | 153,80 | 156,65 | 0,95% | 171,00 |
| 25.10.2024 | 154,13 | 160,98 | 151,63 | 155,18 | 0,89% | 275,00 |
| 24.10.2024 | 141,27 | 156,77 | 139,18 | 153,80 | 8,87% | 287,00 |
| 23.10.2024 | 142,95 | 143,13 | 139,55 | 141,27 | -1,17% | 12,00 |
| 22.10.2024 | 147,98 | 148,10 | 142,20 | 142,95 | -3,27% | 151,00 |
| 21.10.2024 | 149,00 | 150,50 | 144,27 | 147,77 | -0,25% | 142,00 |
| 18.10.2024 | 147,75 | 149,25 | 146,65 | 148,15 | 0,27% | - |
| 17.10.2024 | 148,38 | 149,65 | 145,52 | 147,75 | -0,34% | 2,00 |
| 16.10.2024 | 148,60 | 151,08 | 146,88 | 148,25 | -0,24% | - |
| 15.10.2024 | 147,38 | 150,20 | 146,68 | 148,60 | 0,73% | 35,00 |
| 14.10.2024 | 147,18 | 149,23 | 146,38 | 147,52 | 0,12% | - |
| 11.10.2024 | 144,70 | 147,83 | 144,27 | 147,35 | 1,60% | 130,00 |
| 10.10.2024 | 146,68 | 147,55 | 143,90 | 145,02 | -1,31% | - |
| 09.10.2024 | 147,48 | 148,40 | 146,45 | 146,95 | -0,22% | - |
| 08.10.2024 | 143,95 | 149,02 | 143,83 | 147,27 | 1,81% | 200,00 |
| 07.10.2024 | 152,27 | 152,43 | 140,95 | 144,65 | -5,26% | 75,00 |
| 04.10.2024 | 142,15 | 152,83 | 142,15 | 152,68 | 7,14% | 76,00 |
| 03.10.2024 | 143,50 | 144,20 | 141,58 | 142,50 | -0,28% | 18,00 |
| 02.10.2024 | 140,63 | 143,83 | 136,40 | 142,90 | 1,47% | - |
| 01.10.2024 | 143,20 | 144,08 | 140,13 | 140,83 | -1,54% | 8,00 |
| 30.09.2024 | 142,70 | 144,73 | 141,55 | 143,02 | -0,24% | 30,00 |
| 27.09.2024 | 140,73 | 143,52 | 140,18 | 143,38 | 2,03% | 17,00 |
| 26.09.2024 | 138,55 | 142,27 | 137,35 | 140,52 | 1,43% | 48,00 |
| 25.09.2024 | 138,10 | 139,50 | 137,23 | 138,55 | 0,11% | - |
| 24.09.2024 | 140,43 | 141,45 | 137,63 | 138,40 | -0,56% | 8,00 |
| 23.09.2024 | 134,88 | 139,48 | 134,25 | 139,18 | 3,15% | - |
| 20.09.2024 | 136,85 | 136,85 | 132,77 | 134,93 | -1,57% | 14,00 |
| 19.09.2024 | 142,55 | 144,88 | 136,20 | 137,08 | -3,37% | 30,00 |
| 18.09.2024 | 139,58 | 144,65 | 139,23 | 141,85 | 1,56% | - |
| 17.09.2024 | 141,52 | 143,52 | 137,33 | 139,68 | -83,32% | 3,00 |
| 16.09.2024 | 849,80 | 850,90 | 826,30 | 837,30 | -1,53% | - |
| 13.09.2024 | 829,20 | 857,10 | 828,80 | 850,30 | 2,46% | - |
| 12.09.2024 | 825,80 | 842,40 | 824,70 | 829,90 | 0,47% | 3,00 |
| 11.09.2024 | 808,30 | 827,30 | 800,00 | 826,00 | 2,19% | - |
| 10.09.2024 | 810,30 | 812,60 | 791,10 | 808,30 | -0,27% | - |
| 09.09.2024 | 777,80 | 811,60 | 777,10 | 810,50 | 4,45% | - |
| 06.09.2024 | 791,50 | 797,10 | 772,60 | 776,00 | -2,04% | - |
| 05.09.2024 | 807,90 | 810,00 | 785,50 | 792,20 | -2,09% | 7,00 |
| 04.09.2024 | 814,10 | 814,10 | 798,10 | 809,10 | -0,52% | - |
| 03.09.2024 | 866,20 | 867,10 | 809,40 | 813,30 | -6,11% | 17,00 |
| 02.09.2024 | 867,50 | 868,30 | 860,60 | 866,20 | -0,07% | - |
| 30.08.2024 | 849,80 | 868,70 | 845,70 | 866,80 | 2,07% | 8,00 |
| 29.08.2024 | 852,80 | 863,40 | 845,60 | 849,20 | -0,43% | 3,00 |
| 28.08.2024 | 852,00 | 866,20 | 847,60 | 852,90 | 0,15% | 5,00 |
| 27.08.2024 | 846,80 | 854,40 | 837,50 | 851,60 | 0,77% | 1,00 |
| 26.08.2024 | 870,80 | 876,30 | 843,60 | 845,10 | -2,90% | 7,00 |
| 23.08.2024 | 859,30 | 876,20 | 856,90 | 870,30 | 1,47% | 2,00 |
| 22.08.2024 | 858,70 | 866,70 | 852,70 | 857,70 | -0,03% | - |
| 21.08.2024 | 852,40 | 867,20 | 850,90 | 858,00 | 0,53% | - |
| 20.08.2024 | 869,00 | 873,10 | 850,10 | 853,50 | -1,66% | 15,00 |
| 19.08.2024 | 862,30 | 871,40 | 857,50 | 867,90 | 0,45% | - |
| 16.08.2024 | 863,70 | 875,70 | 856,30 | 864,00 | 0,06% | 20,00 |
| 15.08.2024 | 834,90 | 880,80 | 834,90 | 863,50 | 3,40% | 1,00 |
| 14.08.2024 | 859,10 | 860,60 | 832,80 | 835,10 | -2,68% | 5,00 |
| 13.08.2024 | 839,90 | 859,20 | 838,40 | 858,10 | 2,40% | 3,00 |
| 12.08.2024 | 815,50 | 840,60 | 814,30 | 838,00 | 2,91% | 5,00 |
| 09.08.2024 | 809,60 | 817,70 | 801,00 | 814,30 | 0,69% | 19,00 |
| 08.08.2024 | 772,00 | 811,40 | 764,80 | 808,70 | 4,75% | - |
| 07.08.2024 | 792,30 | 811,30 | 770,50 | 772,00 | -2,36% | - |
| 06.08.2024 | 776,70 | 807,90 | 776,70 | 790,70 | 1,97% | 4,00 |
| 05.08.2024 | 793,10 | 793,10 | 725,00 | 775,40 | -2,21% | 92,00 |
| 02.08.2024 | 839,70 | 839,70 | 782,80 | 792,90 | -5,79% | 4,00 |
| 01.08.2024 | 854,60 | 864,80 | 829,30 | 841,60 | -1,10% | - |
| 31.07.2024 | 842,60 | 861,90 | 840,80 | 851,00 | 0,69% | 13,00 |
| 30.07.2024 | 851,20 | 857,30 | 838,70 | 845,20 | -0,66% | - |
| 29.07.2024 | 824,20 | 862,80 | 824,10 | 850,80 | 3,11% | 2,00 |
| 26.07.2024 | 853,80 | 898,50 | 823,00 | 825,10 | -1,77% | 21,00 |
| 25.07.2024 | 780,50 | 855,70 | 756,20 | 840,00 | 7,66% | 7,00 |
| 24.07.2024 | 813,10 | 813,10 | 780,20 | 780,20 | -4,16% | 4,00 |
| 23.07.2024 | 811,70 | 835,60 | 810,10 | 814,10 | 0,00% | - |
| 22.07.2024 | 800,60 | 823,90 | 797,00 | 814,10 | 1,74% | - |
| 19.07.2024 | 814,00 | 821,10 | 799,80 | 800,20 | -1,66% | - |
| 18.07.2024 | 813,70 | 840,50 | 807,70 | 813,70 | -0,02% | - |
| 17.07.2024 | 837,70 | 852,60 | 813,50 | 813,90 | -2,72% | - |
| 16.07.2024 | 825,80 | 837,10 | 821,30 | 836,70 | 1,27% | - |
| 15.07.2024 | 822,40 | 835,00 | 821,80 | 826,20 | 0,10% | 11,00 |
| 12.07.2024 | 817,70 | 845,50 | 816,90 | 825,40 | 0,71% | 3,00 |
| 11.07.2024 | 819,00 | 824,00 | 806,30 | 819,60 | -0,79% | 11,00 |
| 10.07.2024 | 868,40 | 868,40 | 788,30 | 826,10 | -5,00% | 23,00 |
| 09.07.2024 | 880,30 | 883,80 | 868,30 | 869,60 | -1,13% | - |
| 08.07.2024 | 865,80 | 881,00 | 862,30 | 879,50 | 1,64% | 1,00 |