112,475€
0,31%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 112,35 | 112,70 | 110,83 | 112,45 | 0,29% | 13,00 |
| 08.05.2025 | 107,28 | 113,68 | 107,25 | 112,13 | 4,74% | 582,00 |
| 07.05.2025 | 103,88 | 107,38 | 103,40 | 107,05 | 3,93% | 15,00 |
| 06.05.2025 | 104,60 | 104,70 | 101,80 | 103,00 | -1,58% | - |
| 05.05.2025 | 103,48 | 106,60 | 101,90 | 104,65 | 1,18% | 100,00 |
| 02.05.2025 | 98,00 | 103,65 | 97,95 | 103,43 | 5,52% | - |
| 30.04.2025 | 97,96 | 98,64 | 95,04 | 98,01 | -0,26% | - |
| 29.04.2025 | 95,83 | 98,44 | 95,27 | 98,27 | 2,64% | - |
| 28.04.2025 | 95,45 | 97,17 | 93,96 | 95,74 | -0,28% | 11,00 |
| 25.04.2025 | 96,49 | 98,88 | 95,21 | 96,01 | -1,33% | - |
| 24.04.2025 | 94,50 | 98,78 | 92,54 | 97,30 | 3,20% | 200,00 |
| 23.04.2025 | 94,99 | 99,17 | 93,84 | 94,28 | 1,18% | 20,00 |
| 22.04.2025 | 93,16 | 93,96 | 88,74 | 93,18 | 0,25% | 42,00 |
| 17.04.2025 | 89,89 | 93,34 | 89,75 | 92,95 | 2,68% | 54,00 |
| 16.04.2025 | 92,26 | 92,53 | 89,19 | 90,52 | -1,89% | 213,00 |
| 15.04.2025 | 94,06 | 95,24 | 91,52 | 92,26 | -2,50% | 30,00 |
| 14.04.2025 | 96,19 | 99,95 | 92,99 | 94,63 | -1,47% | 31,00 |
| 11.04.2025 | 97,14 | 98,52 | 92,86 | 96,04 | -1,97% | 22,00 |
| 10.04.2025 | 105,18 | 106,03 | 94,95 | 97,97 | -7,47% | 21,00 |
| 09.04.2025 | 92,87 | 108,28 | 89,22 | 105,88 | 14,08% | 282,00 |
| 08.04.2025 | 98,34 | 101,50 | 91,66 | 92,81 | -4,38% | 29,00 |
| 07.04.2025 | 94,23 | 99,54 | 84,07 | 97,06 | 0,23% | 405,00 |
| 04.04.2025 | 91,23 | 99,20 | 84,70 | 96,84 | 5,91% | 189,00 |
| 03.04.2025 | 100,80 | 101,00 | 87,10 | 91,44 | -15,98% | 328,00 |
| 02.04.2025 | 104,88 | 109,75 | 103,28 | 108,83 | 3,59% | - |
| 01.04.2025 | 103,63 | 106,18 | 102,80 | 105,05 | 1,52% | 52,00 |
| 31.03.2025 | 102,60 | 103,65 | 99,31 | 103,48 | 0,61% | 259,00 |
| 28.03.2025 | 108,48 | 109,23 | 102,33 | 102,85 | -5,05% | - |
| 27.03.2025 | 109,88 | 110,73 | 106,83 | 108,33 | -1,41% | - |
| 26.03.2025 | 114,03 | 115,03 | 109,33 | 109,88 | -4,14% | 100,00 |
| 25.03.2025 | 115,60 | 116,13 | 113,43 | 114,63 | -0,71% | 120,00 |
| 24.03.2025 | 108,50 | 116,13 | 108,50 | 115,45 | 5,70% | 20,00 |
| 21.03.2025 | 106,48 | 109,33 | 103,58 | 109,23 | 1,82% | 44,00 |
| 20.03.2025 | 110,18 | 111,55 | 106,50 | 107,28 | -1,88% | 15,00 |
| 19.03.2025 | 105,53 | 109,95 | 105,48 | 109,33 | 3,60% | 63,00 |
| 18.03.2025 | 107,70 | 107,75 | 105,23 | 105,53 | -2,02% | 100,00 |
| 17.03.2025 | 108,38 | 109,45 | 105,83 | 107,70 | -1,15% | 40,00 |
| 14.03.2025 | 108,73 | 110,70 | 107,80 | 108,95 | 1,04% | 202,00 |
| 13.03.2025 | 112,03 | 112,95 | 105,98 | 107,83 | -3,47% | 22,00 |
| 12.03.2025 | 111,18 | 115,65 | 110,68 | 111,70 | 1,15% | 30,00 |
| 11.03.2025 | 111,03 | 114,25 | 109,70 | 110,43 | -0,88% | - |
| 10.03.2025 | 116,85 | 116,85 | 110,20 | 111,40 | -4,68% | 157,00 |
| 07.03.2025 | 122,45 | 122,80 | 113,10 | 116,88 | -4,22% | 325,00 |
| 06.03.2025 | 126,68 | 126,78 | 121,13 | 122,03 | -3,23% | 13,00 |
| 05.03.2025 | 126,95 | 127,75 | 124,70 | 126,10 | 0,04% | 28,00 |
| 04.03.2025 | 130,85 | 131,48 | 124,65 | 126,05 | -3,76% | 180,00 |
| 03.03.2025 | 133,85 | 135,48 | 129,75 | 130,98 | -2,46% | 143,00 |
| 28.02.2025 | 133,65 | 134,73 | 131,40 | 134,27 | 0,83% | - |
| 27.02.2025 | 140,00 | 140,75 | 132,80 | 133,18 | -3,78% | 92,00 |
| 26.02.2025 | 136,08 | 142,68 | 136,08 | 138,40 | 1,75% | 295,00 |
| 25.02.2025 | 133,55 | 137,52 | 132,38 | 136,02 | 1,68% | 315,00 |
| 24.02.2025 | 139,98 | 141,77 | 133,45 | 133,77 | -4,45% | 125,00 |
| 21.02.2025 | 142,73 | 145,13 | 138,50 | 140,00 | -2,06% | 87,00 |
| 20.02.2025 | 146,35 | 146,77 | 139,90 | 142,95 | -2,31% | 30,00 |
| 19.02.2025 | 149,02 | 149,68 | 145,38 | 146,33 | -1,86% | 151,00 |
| 18.02.2025 | 149,02 | 149,88 | 147,20 | 149,10 | 0,12% | 99,00 |
| 17.02.2025 | 148,00 | 149,02 | 148,00 | 148,93 | 0,80% | 14,00 |
| 14.02.2025 | 151,02 | 152,15 | 146,88 | 147,75 | -2,36% | 40,00 |
| 13.02.2025 | 148,35 | 152,55 | 147,55 | 151,33 | 2,09% | 312,00 |
| 12.02.2025 | 152,05 | 152,77 | 148,02 | 148,23 | -2,48% | 97,00 |
| 11.02.2025 | 156,75 | 156,75 | 151,77 | 152,00 | -2,94% | 163,00 |
| 10.02.2025 | 162,75 | 164,85 | 155,50 | 156,60 | -3,81% | 471,00 |
| 07.02.2025 | 164,65 | 169,00 | 162,25 | 162,80 | -1,78% | 130,00 |
| 06.02.2025 | 166,08 | 171,25 | 165,65 | 165,75 | -0,27% | 302,00 |
| 05.02.2025 | 163,60 | 167,68 | 162,48 | 166,20 | 1,67% | 230,00 |
| 04.02.2025 | 167,15 | 168,02 | 162,85 | 163,48 | -1,21% | 236,00 |
| 03.02.2025 | 169,23 | 172,88 | 164,48 | 165,48 | -3,48% | 458,00 |
| 31.01.2025 | 179,98 | 191,40 | 171,40 | 171,45 | -19,92% | 546,00 |
| 30.01.2025 | 210,05 | 214,95 | 210,05 | 214,10 | 1,64% | 38,00 |
| 29.01.2025 | 205,35 | 212,95 | 205,35 | 210,65 | 1,84% | 54,00 |
| 28.01.2025 | 201,58 | 207,25 | 201,58 | 206,85 | 2,40% | - |
| 27.01.2025 | 207,40 | 208,15 | 198,33 | 202,00 | -2,27% | 5,00 |
| 24.01.2025 | 208,60 | 211,25 | 204,30 | 206,70 | -1,55% | 25,00 |
| 23.01.2025 | 207,00 | 210,10 | 202,45 | 209,95 | 1,72% | - |
| 22.01.2025 | 206,00 | 211,50 | 204,00 | 206,40 | 0,32% | 20,00 |
| 21.01.2025 | 202,60 | 207,50 | 202,60 | 205,75 | 1,55% | 40,00 |
| 20.01.2025 | 203,70 | 204,80 | 202,30 | 202,60 | -0,90% | 14,00 |
| 17.01.2025 | 202,15 | 206,95 | 200,95 | 204,45 | 1,04% | 5,00 |
| 16.01.2025 | 198,00 | 203,45 | 197,48 | 202,35 | 2,39% | 2,00 |
| 15.01.2025 | 200,90 | 203,55 | 197,35 | 197,63 | -1,19% | 20,00 |
| 14.01.2025 | 199,70 | 203,85 | 198,08 | 200,00 | -0,12% | - |
| 13.01.2025 | 203,70 | 203,70 | 191,85 | 200,25 | -1,33% | 51,00 |
| 10.01.2025 | 203,20 | 205,25 | 200,95 | 202,95 | -0,12% | 58,00 |
| 09.01.2025 | 202,90 | 203,90 | 201,05 | 203,20 | 0,89% | 38,00 |
| 08.01.2025 | 198,30 | 202,65 | 196,55 | 201,40 | 1,55% | 12,00 |
| 07.01.2025 | 200,70 | 203,50 | 196,80 | 198,33 | -1,06% | 12,00 |
| 06.01.2025 | 201,75 | 204,55 | 199,08 | 200,45 | -0,22% | 29,00 |
| 03.01.2025 | 198,88 | 203,35 | 197,73 | 200,90 | 0,69% | 90,00 |
| 02.01.2025 | 197,50 | 200,55 | 196,25 | 199,52 | -0,61% | 70,00 |
| 30.12.2024 | 199,65 | 201,25 | 198,00 | 200,75 | 1,25% | - |
| 27.12.2024 | 199,65 | 201,30 | 197,60 | 198,27 | -0,69% | 32,00 |
| 23.12.2024 | 202,50 | 203,75 | 198,65 | 199,65 | -1,38% | 39,00 |
| 20.12.2024 | 198,10 | 205,60 | 190,77 | 202,45 | 2,35% | 202,00 |
| 19.12.2024 | 194,25 | 200,33 | 192,45 | 197,80 | 1,81% | - |
| 18.12.2024 | 200,75 | 201,45 | 192,98 | 194,27 | -3,23% | 5,00 |
| 17.12.2024 | 200,85 | 202,65 | 197,93 | 200,75 | -0,10% | 324,00 |
| 16.12.2024 | 196,68 | 202,75 | 196,40 | 200,95 | 1,97% | 177,00 |
| 13.12.2024 | 194,60 | 197,55 | 193,95 | 197,08 | 1,26% | - |
| 12.12.2024 | 195,65 | 196,63 | 193,25 | 194,63 | -0,69% | - |
| 11.12.2024 | 192,00 | 198,43 | 191,95 | 195,98 | 2,22% | 5,00 |