70,800€
1,58%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 69,53 | 71,20 | 68,32 | 71,02 | 1,89% | 57,00 |
| 06.11.2025 | 71,14 | 71,81 | 68,74 | 69,70 | -2,41% | 206,00 |
| 05.11.2025 | 69,16 | 71,98 | 68,74 | 71,42 | 2,98% | 3,00 |
| 04.11.2025 | 69,65 | 69,89 | 68,94 | 69,35 | -0,72% | 492,00 |
| 03.11.2025 | 70,73 | 71,25 | 68,66 | 69,85 | -1,31% | 278,00 |
| 31.10.2025 | 70,49 | 71,18 | 69,64 | 70,78 | 0,96% | 44,00 |
| 30.10.2025 | 72,27 | 73,06 | 69,73 | 70,11 | -3,23% | 128,00 |
| 29.10.2025 | 75,10 | 75,64 | 72,00 | 72,45 | -3,71% | 302,00 |
| 28.10.2025 | 77,52 | 77,92 | 74,36 | 75,24 | -3,17% | 871,00 |
| 27.10.2025 | 75,06 | 77,89 | 75,06 | 77,70 | 3,27% | 731,00 |
| 24.10.2025 | 79,50 | 79,50 | 74,76 | 75,24 | -15,17% | 2.464,00 |
| 23.10.2025 | 87,30 | 89,63 | 86,91 | 88,70 | 1,92% | 30,00 |
| 22.10.2025 | 88,79 | 89,44 | 86,30 | 87,03 | -2,09% | 82,00 |
| 21.10.2025 | 86,22 | 89,62 | 85,84 | 88,89 | 3,28% | 94,00 |
| 20.10.2025 | 85,62 | 87,91 | 85,62 | 86,07 | 0,20% | 79,00 |
| 17.10.2025 | 84,11 | 86,11 | 82,71 | 85,90 | 2,25% | 143,00 |
| 16.10.2025 | 83,11 | 84,71 | 82,60 | 84,01 | 0,88% | 44,00 |
| 15.10.2025 | 85,75 | 86,59 | 82,69 | 83,28 | -2,73% | 70,00 |
| 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 |