81,240€
-0,78%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 81,76 | 82,35 | 81,08 | 81,18 | -0,85% | 139,00 |
| 26.03.2026 | 86,51 | 87,70 | 81,06 | 81,88 | -5,36% | 105,00 |
| 25.03.2026 | 87,31 | 88,89 | 85,50 | 86,52 | -1,28% | - |
| 24.03.2026 | 88,38 | 88,80 | 86,38 | 87,64 | -0,90% | 20,00 |
| 23.03.2026 | 86,79 | 89,29 | 85,82 | 88,44 | 1,83% | 140,00 |
| 20.03.2026 | 90,70 | 91,42 | 86,18 | 86,85 | -4,69% | - |
| 19.03.2026 | 91,22 | 91,94 | 90,00 | 91,12 | -0,52% | 9,00 |
| 18.03.2026 | 92,07 | 93,20 | 90,30 | 91,60 | 1,34% | - |
| 17.03.2026 | 88,59 | 90,51 | 87,50 | 90,39 | 2,27% | - |
| 16.03.2026 | 88,68 | 89,51 | 88,14 | 88,38 | -0,08% | 1,00 |
| 13.03.2026 | 88,74 | 89,92 | 87,12 | 88,45 | -0,21% | - |
| 12.03.2026 | 88,78 | 89,47 | 87,23 | 88,64 | -0,14% | 18,00 |
| 11.03.2026 | 90,80 | 91,92 | 88,27 | 88,76 | -2,10% | 9,00 |
| 10.03.2026 | 89,40 | 92,07 | 88,68 | 90,66 | 1,05% | 1,00 |
| 09.03.2026 | 89,52 | 89,93 | 86,35 | 89,72 | -0,11% | 291,00 |
| 06.03.2026 | 92,63 | 92,92 | 89,40 | 89,82 | -3,19% | 63,00 |
| 05.03.2026 | 93,18 | 94,99 | 92,20 | 92,78 | -0,81% | 5,00 |
| 04.03.2026 | 94,61 | 95,22 | 92,36 | 93,54 | -1,28% | 22,00 |
| 03.03.2026 | 97,85 | 97,85 | 92,35 | 94,75 | -3,47% | 142,00 |
| 02.03.2026 | 98,09 | 99,39 | 96,47 | 98,16 | -0,78% | 36.266,00 |
| 27.02.2026 | 100,57 | 101,03 | 97,97 | 98,93 | -2,44% | 3,00 |
| 26.02.2026 | 101,00 | 102,60 | 100,28 | 101,40 | 0,45% | 26,00 |
| 25.02.2026 | 102,40 | 103,45 | 100,63 | 100,95 | -1,01% | 168,00 |
| 24.02.2026 | 100,25 | 102,08 | 100,10 | 101,98 | 2,36% | 199,00 |
| 23.02.2026 | 99,94 | 101,08 | 97,16 | 99,62 | -0,92% | 70,00 |
| 20.02.2026 | 100,75 | 103,45 | 99,11 | 100,55 | 0,15% | 36.181,00 |
| 19.02.2026 | 100,55 | 101,85 | 99,55 | 100,40 | -0,50% | - |
| 18.02.2026 | 98,49 | 100,93 | 97,97 | 100,90 | 2,09% | 97,00 |
| 17.02.2026 | 97,72 | 100,25 | 97,28 | 98,83 | 1,12% | - |
| 16.02.2026 | 97,51 | 98,05 | 97,37 | 97,74 | 0,57% | 5,00 |
| 13.02.2026 | 97,93 | 98,68 | 95,58 | 97,19 | -0,68% | 213,00 |
| 12.02.2026 | 97,24 | 100,53 | 96,82 | 97,86 | 1,07% | 7,00 |
| 11.02.2026 | 97,20 | 98,51 | 96,29 | 96,82 | -0,40% | - |
| 10.02.2026 | 96,21 | 97,69 | 95,97 | 97,21 | 0,91% | 251,00 |
| 09.02.2026 | 97,55 | 97,73 | 96,28 | 96,33 | -1,12% | 26,00 |
| 06.02.2026 | 94,38 | 97,50 | 93,33 | 97,42 | 3,33% | - |
| 05.02.2026 | 95,09 | 96,65 | 93,43 | 94,28 | -0,44% | 25,00 |
| 04.02.2026 | 95,92 | 97,36 | 94,05 | 94,70 | -1,49% | - |
| 03.02.2026 | 98,40 | 99,26 | 94,54 | 96,13 | -1,96% | 95,00 |
| 02.02.2026 | 99,06 | 100,48 | 96,35 | 98,05 | -2,12% | 121,00 |
| 30.01.2026 | 94,71 | 100,18 | 92,59 | 100,18 | 19,94% | 634,00 |
| 29.01.2026 | 81,83 | 83,81 | 81,29 | 83,52 | 1,68% | 150,00 |
| 28.01.2026 | 83,78 | 84,83 | 81,56 | 82,14 | -2,05% | - |
| 27.01.2026 | 85,18 | 85,88 | 82,90 | 83,86 | -1,84% | - |
| 26.01.2026 | 84,32 | 85,87 | 83,06 | 85,43 | 0,95% | 3,00 |
| 23.01.2026 | 86,55 | 86,94 | 84,43 | 84,63 | -2,25% | - |
| 22.01.2026 | 87,07 | 88,65 | 85,88 | 86,58 | -0,53% | 31,00 |
| 21.01.2026 | 83,88 | 88,28 | 83,42 | 87,04 | 4,07% | 65,00 |
| 20.01.2026 | 85,58 | 86,22 | 82,38 | 83,64 | -2,47% | 2,00 |
| 19.01.2026 | 87,00 | 87,00 | 85,76 | 85,76 | -0,73% | 13,00 |
| 16.01.2026 | 88,98 | 89,06 | 86,28 | 86,39 | -3,18% | 24,00 |
| 15.01.2026 | 86,70 | 89,44 | 86,14 | 89,23 | 3,06% | 55,00 |
| 14.01.2026 | 87,39 | 88,27 | 85,70 | 86,58 | -0,78% | 551,00 |
| 13.01.2026 | 87,23 | 88,66 | 86,12 | 87,26 | 0,16% | 6,00 |
| 12.01.2026 | 88,97 | 89,11 | 86,47 | 87,12 | -2,12% | 143,00 |
| 09.01.2026 | 91,82 | 93,16 | 87,81 | 89,01 | -3,30% | 1,00 |
| 08.01.2026 | 87,52 | 93,73 | 87,34 | 92,05 | 3,61% | 90,00 |
| 07.01.2026 | 92,12 | 92,12 | 86,03 | 88,84 | -3,67% | 338,00 |
| 06.01.2026 | 92,17 | 93,18 | 90,90 | 92,22 | -0,23% | 56,00 |
| 05.01.2026 | 91,63 | 93,02 | 90,92 | 92,43 | 1,50% | 157,00 |
| 02.01.2026 | 88,13 | 91,06 | 88,00 | 91,06 | 2,85% | 52,00 |
| 30.12.2025 | 88,13 | 89,11 | 87,96 | 88,54 | 0,57% | - |
| 29.12.2025 | 87,73 | 88,77 | 86,85 | 88,04 | 2,80% | 25,00 |
| 23.12.2025 | 86,75 | 86,87 | 84,58 | 85,64 | -1,27% | 4,00 |
| 22.12.2025 | 85,39 | 87,02 | 84,42 | 86,74 | 2,61% | 74,00 |
| 19.12.2025 | 84,67 | 85,79 | 82,15 | 84,53 | -1,81% | - |
| 18.12.2025 | 87,33 | 89,04 | 85,83 | 86,09 | -2,26% | - |
| 17.12.2025 | 88,93 | 89,44 | 87,32 | 88,08 | -0,49% | 82,00 |
| 16.12.2025 | 86,74 | 89,90 | 86,72 | 88,51 | -0,19% | 18,00 |
| 15.12.2025 | 86,16 | 88,94 | 85,96 | 88,68 | 2,96% | - |
| 12.12.2025 | 86,25 | 87,81 | 86,09 | 86,13 | 0,40% | 100,00 |
| 11.12.2025 | 86,10 | 87,17 | 84,80 | 85,79 | -0,56% | - |
| 10.12.2025 | 86,71 | 87,21 | 85,21 | 86,27 | -0,64% | 31,00 |
| 09.12.2025 | 86,76 | 87,22 | 85,06 | 86,83 | 0,06% | 4,00 |
| 08.12.2025 | 85,56 | 87,02 | 85,00 | 86,78 | 1,79% | 290,00 |
| 05.12.2025 | 82,64 | 85,33 | 81,72 | 85,25 | 3,41% | 270,00 |
| 04.12.2025 | 80,79 | 82,49 | 80,75 | 82,44 | 0,43% | 102,00 |
| 03.12.2025 | 78,92 | 82,20 | 78,58 | 82,09 | 3,98% | 237,00 |
| 02.12.2025 | 79,13 | 80,07 | 78,89 | 78,95 | -0,45% | 50,00 |
| 01.12.2025 | 76,00 | 79,77 | 74,81 | 79,31 | 4,47% | 465,00 |
| 28.11.2025 | 75,38 | 76,81 | 75,38 | 75,92 | 0,88% | 144,00 |
| 27.11.2025 | 75,20 | 75,70 | 75,09 | 75,26 | -0,37% | 345,00 |
| 26.11.2025 | 73,86 | 75,79 | 73,29 | 75,54 | 2,14% | 40,00 |
| 25.11.2025 | 72,37 | 74,58 | 72,02 | 73,96 | 2,21% | - |
| 24.11.2025 | 73,91 | 74,80 | 72,14 | 72,36 | -2,76% | 90,00 |
| 21.11.2025 | 70,92 | 74,73 | 70,24 | 74,41 | 5,02% | - |
| 20.11.2025 | 72,16 | 73,51 | 70,82 | 70,85 | -1,84% | 160,00 |
| 19.11.2025 | 72,21 | 72,81 | 71,72 | 72,18 | -0,29% | - |
| 18.11.2025 | 69,79 | 72,96 | 69,50 | 72,39 | 3,98% | 520,00 |
| 17.11.2025 | 71,69 | 71,85 | 69,30 | 69,62 | -2,33% | 7,00 |
| 14.11.2025 | 71,35 | 71,63 | 70,10 | 71,28 | -0,38% | 195,00 |
| 13.11.2025 | 72,72 | 73,80 | 71,48 | 71,55 | -1,70% | 120,00 |
| 12.11.2025 | 71,49 | 74,84 | 71,37 | 72,79 | 1,78% | 477,00 |
| 11.11.2025 | 68,97 | 71,83 | 68,68 | 71,52 | 3,70% | 187,00 |
| 10.11.2025 | 71,30 | 71,61 | 68,82 | 68,97 | -2,89% | 481,00 |
| 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 |