83,980€
-1,92%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 85,75 | 86,59 | 82,69 | 83,83 | -2,09% | - |
| 14.10.2025 | 84,41 | 85,83 | 83,23 | 85,62 | 0,93% | 120,00 |
| 13.10.2025 | 81,85 | 84,83 | 81,85 | 84,83 | 3,46% | 115,00 |
| 10.10.2025 | 85,96 | 86,01 | 81,22 | 81,99 | -3,97% | 213,00 |
| 09.10.2025 | 87,23 | 88,20 | 85,17 | 85,38 | -2,12% | 268,00 |
| 08.10.2025 | 84,84 | 87,63 | 84,45 | 87,23 | 4,01% | 144,00 |
| 07.10.2025 | 87,21 | 88,09 | 83,48 | 83,87 | -4,02% | 37,00 |
| 06.10.2025 | 87,65 | 90,01 | 86,99 | 87,38 | -0,91% | 248,00 |
| 03.10.2025 | 88,57 | 89,46 | 87,91 | 88,18 | -0,42% | 465,00 |
| 02.10.2025 | 85,84 | 88,89 | 85,76 | 88,55 | 2,58% | 10,00 |
| 01.10.2025 | 86,69 | 87,39 | 85,32 | 86,32 | -0,19% | - |
| 30.09.2025 | 88,39 | 88,90 | 85,48 | 86,48 | -1,58% | 38,00 |
| 29.09.2025 | 90,54 | 91,60 | 87,08 | 87,87 | -2,86% | 126,00 |
| 26.09.2025 | 91,12 | 91,38 | 89,72 | 90,46 | -0,43% | 45,00 |
| 25.09.2025 | 94,87 | 95,32 | 90,78 | 90,85 | -3,92% | 132,00 |
| 24.09.2025 | 94,92 | 96,97 | 94,22 | 94,56 | -0,67% | 361,00 |
| 23.09.2025 | 96,10 | 96,63 | 94,87 | 95,20 | -0,81% | 3,00 |
| 22.09.2025 | 96,96 | 97,91 | 95,92 | 95,98 | -1,58% | 22,00 |
| 19.09.2025 | 98,14 | 98,89 | 96,70 | 97,52 | -0,66% | 25,00 |
| 18.09.2025 | 100,93 | 101,63 | 97,82 | 98,17 | -1,84% | 1,00 |
| 17.09.2025 | 100,09 | 101,95 | 99,50 | 100,01 | 0,23% | - |
| 16.09.2025 | 100,33 | 100,93 | 97,65 | 99,78 | -1,06% | 1,00 |
| 15.09.2025 | 100,85 | 102,30 | 99,72 | 100,85 | -0,37% | 66,00 |
| 12.09.2025 | 100,43 | 102,05 | 99,01 | 101,23 | 1,43% | 45,00 |
| 11.09.2025 | 97,50 | 100,38 | 97,49 | 99,80 | 2,80% | 20,00 |
| 10.09.2025 | 99,28 | 99,29 | 97,08 | 97,08 | -1,56% | 7,00 |
| 09.09.2025 | 99,44 | 100,24 | 98,12 | 98,62 | -0,22% | 32,00 |
| 08.09.2025 | 102,55 | 102,93 | 98,75 | 98,84 | -3,78% | - |
| 05.09.2025 | 105,10 | 106,48 | 102,68 | 102,73 | -3,43% | 23,00 |
| 04.09.2025 | 106,03 | 106,93 | 104,53 | 106,38 | 0,40% | 30,00 |
| 03.09.2025 | 105,58 | 107,68 | 104,98 | 105,95 | 0,36% | 371,00 |
| 02.09.2025 | 102,48 | 105,98 | 100,24 | 105,58 | 2,87% | 1,00 |
| 01.09.2025 | 102,20 | 102,70 | 102,00 | 102,63 | 0,37% | 35,00 |
| 29.08.2025 | 101,25 | 103,73 | 100,30 | 102,25 | 1,04% | 26,00 |
| 28.08.2025 | 100,14 | 101,30 | 99,53 | 101,20 | 0,75% | 50,00 |
| 27.08.2025 | 97,84 | 100,70 | 97,50 | 100,45 | 2,85% | 30,00 |
| 26.08.2025 | 97,30 | 98,45 | 96,62 | 97,67 | 0,34% | 10,00 |
| 25.08.2025 | 93,08 | 97,52 | 92,62 | 97,34 | 4,70% | 105,00 |
| 22.08.2025 | 90,18 | 93,15 | 89,95 | 92,97 | 3,17% | 11,00 |
| 21.08.2025 | 89,33 | 90,38 | 88,34 | 90,11 | 0,95% | 10,00 |
| 20.08.2025 | 90,48 | 91,06 | 88,60 | 89,26 | -1,42% | 67,00 |
| 19.08.2025 | 90,37 | 91,49 | 89,93 | 90,55 | 0,07% | 23,00 |
| 18.08.2025 | 88,00 | 91,05 | 87,82 | 90,49 | 2,98% | 47,00 |
| 15.08.2025 | 88,61 | 89,93 | 87,67 | 87,87 | -1,40% | 46,00 |
| 14.08.2025 | 90,93 | 91,62 | 87,72 | 89,12 | -2,09% | 165,00 |
| 13.08.2025 | 88,76 | 91,20 | 88,58 | 91,02 | 2,47% | 131,00 |
| 12.08.2025 | 86,71 | 89,04 | 86,36 | 88,83 | 2,55% | 43,00 |
| 11.08.2025 | 87,20 | 88,10 | 85,51 | 86,62 | -0,80% | - |
| 08.08.2025 | 87,45 | 88,16 | 85,68 | 87,32 | -0,02% | - |
| 07.08.2025 | 90,56 | 91,53 | 86,65 | 87,34 | -3,62% | 99,00 |
| 06.08.2025 | 91,11 | 93,01 | 90,51 | 90,62 | -0,89% | - |
| 05.08.2025 | 90,57 | 91,85 | 90,57 | 91,43 | 0,53% | 10,00 |
| 04.08.2025 | 89,21 | 91,62 | 89,21 | 90,95 | 1,86% | 36,00 |
| 01.08.2025 | 92,85 | 92,93 | 88,53 | 89,29 | -3,83% | 3,00 |
| 31.07.2025 | 96,00 | 97,00 | 92,56 | 92,85 | -4,07% | 75,00 |
| 30.07.2025 | 97,12 | 98,24 | 95,60 | 96,79 | -0,07% | 16,00 |
| 29.07.2025 | 96,92 | 99,84 | 96,78 | 96,86 | -0,05% | 71,00 |
| 28.07.2025 | 99,85 | 101,60 | 96,14 | 96,91 | -2,62% | 315,00 |
| 25.07.2025 | 100,33 | 107,68 | 98,33 | 99,52 | 11,52% | 498,00 |
| 24.07.2025 | 92,21 | 92,80 | 88,33 | 89,24 | -2,84% | 61,00 |
| 23.07.2025 | 90,35 | 92,45 | 90,11 | 91,85 | 2,15% | 7,00 |
| 22.07.2025 | 89,89 | 91,54 | 88,30 | 89,92 | 0,00% | 31,00 |
| 21.07.2025 | 87,68 | 90,31 | 86,36 | 89,92 | 2,58% | 39,00 |
| 18.07.2025 | 87,33 | 88,20 | 86,57 | 87,66 | 0,46% | 13,00 |
| 17.07.2025 | 83,98 | 87,70 | 83,93 | 87,26 | 3,76% | - |
| 16.07.2025 | 82,13 | 84,12 | 81,74 | 84,10 | 2,21% | 3,00 |
| 15.07.2025 | 84,28 | 84,95 | 82,13 | 82,28 | -2,49% | 209,00 |
| 14.07.2025 | 87,01 | 87,35 | 84,00 | 84,38 | -3,08% | 173,00 |
| 11.07.2025 | 89,63 | 90,57 | 86,95 | 87,06 | -3,06% | 136,00 |
| 10.07.2025 | 89,33 | 90,68 | 89,02 | 89,81 | 0,34% | 100,00 |
| 09.07.2025 | 89,73 | 91,16 | 89,32 | 89,51 | -0,41% | 2,00 |
| 08.07.2025 | 90,14 | 90,58 | 89,08 | 89,88 | -0,44% | - |
| 07.07.2025 | 90,21 | 90,92 | 89,41 | 90,28 | 0,98% | 104,00 |
| 04.07.2025 | 90,21 | 90,21 | 89,33 | 89,40 | -1,22% | 15,00 |
| 03.07.2025 | 89,71 | 91,90 | 89,71 | 90,50 | 0,42% | 40,00 |
| 02.07.2025 | 90,44 | 92,68 | 87,50 | 90,12 | 0,85% | 35,00 |
| 01.07.2025 | 87,08 | 90,91 | 86,96 | 89,36 | 2,11% | - |
| 30.06.2025 | 89,17 | 90,03 | 86,69 | 87,51 | -1,83% | - |
| 27.06.2025 | 86,75 | 89,96 | 86,75 | 89,14 | 2,35% | - |
| 26.06.2025 | 86,85 | 87,35 | 84,98 | 87,09 | 0,32% | - |
| 25.06.2025 | 88,05 | 88,69 | 86,55 | 86,81 | -1,50% | - |
| 24.06.2025 | 88,14 | 88,19 | 86,43 | 88,13 | 1,65% | - |
| 23.06.2025 | 88,33 | 88,90 | 84,62 | 86,70 | -1,90% | 35,00 |
| 20.06.2025 | 87,43 | 89,03 | 87,40 | 88,38 | 1,10% | 10,00 |
| 19.06.2025 | 87,98 | 88,09 | 86,85 | 87,42 | -0,59% | 79,00 |
| 18.06.2025 | 89,61 | 89,61 | 87,86 | 87,94 | -1,52% | 5,00 |
| 17.06.2025 | 89,57 | 90,28 | 88,36 | 89,30 | -0,46% | 5,00 |
| 16.06.2025 | 88,98 | 90,15 | 88,04 | 89,71 | 2,20% | 267,00 |
| 13.06.2025 | 92,76 | 92,76 | 87,35 | 87,78 | -5,58% | - |
| 12.06.2025 | 93,46 | 93,76 | 91,95 | 92,97 | -1,17% | 25,00 |
| 11.06.2025 | 96,03 | 97,43 | 93,92 | 94,07 | -2,24% | 140,00 |
| 10.06.2025 | 96,78 | 98,41 | 95,72 | 96,23 | -0,93% | - |
| 09.06.2025 | 96,16 | 98,55 | 95,71 | 97,13 | 1,30% | 12,00 |
| 06.06.2025 | 94,31 | 96,30 | 93,61 | 95,88 | 1,33% | 20,00 |
| 05.06.2025 | 92,66 | 96,37 | 92,20 | 94,62 | 2,06% | 455,00 |
| 04.06.2025 | 92,78 | 94,02 | 92,46 | 92,71 | -0,33% | 50,00 |
| 03.06.2025 | 91,60 | 93,11 | 90,55 | 93,02 | 1,47% | 12,00 |
| 02.06.2025 | 92,86 | 92,86 | 90,10 | 91,67 | -1,41% | 105,00 |
| 30.05.2025 | 94,11 | 94,55 | 91,34 | 92,98 | -1,42% | - |
| 29.05.2025 | 92,31 | 96,48 | 92,31 | 94,32 | 2,21% | 412,00 |